日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

雪印メグミルク(2270)の株価時系列情報

雪印メグミルク(2270)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 3,145 3,155 3,065 3,120 358,000
2015/12/29 3,000 3,125 2,970 3,115 845,300
2015/12/28 3,075 3,095 2,945 3,035 478,300
2015/12/25 3,000 3,120 2,970 3,060 442,800
2015/12/24 3,155 3,170 3,005 3,015 690,700
2015/12/22 3,155 3,200 3,130 3,135 439,500
2015/12/21 3,200 3,280 3,125 3,165 657,000
2015/12/18 3,260 3,345 3,165 3,165 831,800
2015/12/17 3,120 3,265 3,110 3,210 1,042,300
2015/12/16 3,100 3,110 3,025 3,065 462,400
2015/12/15 3,090 3,140 3,040 3,050 431,300
2015/12/14 3,030 3,100 2,982 3,090 562,000
2015/12/11 3,120 3,170 3,070 3,090 676,900
2015/12/10 3,105 3,175 3,080 3,115 450,600
2015/12/09 3,185 3,190 3,060 3,125 982,800
2015/12/08 3,170 3,255 3,145 3,215 1,112,900
2015/12/07 3,085 3,185 3,080 3,145 816,200
2015/12/04 2,936 3,060 2,928 3,045 1,151,000
2015/12/03 2,917 2,944 2,852 2,915 646,300
2015/12/02 2,909 2,990 2,892 2,964 558,800
2015/12/01 2,894 2,931 2,857 2,918 804,400
2015/11/30 2,881 2,946 2,807 2,894 675,400
2015/11/27 2,822 2,923 2,822 2,881 989,300
2015/11/26 2,725 2,808 2,714 2,795 692,400
2015/11/25 2,709 2,729 2,696 2,719 454,300
2015/11/24 2,695 2,727 2,650 2,700 498,000
2015/11/20 2,639 2,694 2,631 2,686 583,300
2015/11/19 2,620 2,660 2,606 2,642 420,900
2015/11/18 2,590 2,620 2,575 2,593 262,900
2015/11/17 2,600 2,640 2,556 2,599 532,700
2015/11/16 2,542 2,593 2,533 2,575 346,800
2015/11/13 2,491 2,585 2,479 2,571 415,500
2015/11/12 2,519 2,542 2,491 2,504 232,100
2015/11/11 2,454 2,543 2,444 2,519 402,900
2015/11/10 2,458 2,469 2,418 2,454 390,200
2015/11/09 2,424 2,495 2,407 2,479 569,400
2015/11/06 2,513 2,538 2,373 2,412 853,400
2015/11/05 2,454 2,497 2,438 2,483 318,200
2015/11/04 2,479 2,491 2,432 2,456 451,800
2015/11/02 2,498 2,510 2,457 2,467 455,100
2015/10/30 2,512 2,546 2,474 2,523 617,300
2015/10/29 2,568 2,568 2,511 2,528 553,300
2015/10/28 2,530 2,591 2,471 2,584 843,600
2015/10/27 2,542 2,600 2,516 2,529 1,157,800
2015/10/26 2,539 2,564 2,475 2,546 1,104,500
2015/10/23 2,350 2,555 2,330 2,516 2,295,600
2015/10/22 2,238 2,357 2,202 2,277 1,396,900
2015/10/21 2,215 2,236 2,196 2,226 337,100
2015/10/20 2,250 2,260 2,207 2,217 189,300
2015/10/19 2,200 2,251 2,185 2,234 209,600
2015/10/16 2,226 2,239 2,179 2,185 268,700
2015/10/15 2,178 2,225 2,175 2,220 234,600
2015/10/14 2,236 2,246 2,202 2,207 199,600
2015/10/13 2,188 2,255 2,180 2,239 376,900
2015/10/09 2,200 2,213 2,159 2,193 364,100
2015/10/08 2,249 2,249 2,181 2,186 595,500
2015/10/07 2,248 2,255 2,201 2,249 415,500
2015/10/06 2,204 2,272 2,152 2,263 896,600
2015/10/05 2,295 2,324 2,169 2,200 1,207,700
2015/10/02 2,241 2,351 2,239 2,345 646,100
2015/10/01 2,293 2,294 2,216 2,241 459,200
2015/09/30 2,239 2,296 2,194 2,286 736,000
2015/09/29 2,195 2,235 2,166 2,213 657,400
2015/09/28 2,138 2,219 2,120 2,219 553,900
2015/09/25 2,142 2,214 2,101 2,116 821,400
2015/09/24 2,061 2,173 2,061 2,132 517,800
2015/09/18 2,096 2,130 2,076 2,111 379,100
2015/09/17 2,107 2,144 2,098 2,133 243,700
2015/09/16 2,167 2,176 2,084 2,097 279,700
2015/09/15 2,131 2,171 2,122 2,127 321,300
2015/09/14 2,148 2,184 2,125 2,130 414,900
2015/09/11 2,147 2,198 2,128 2,165 622,300
2015/09/10 2,233 2,233 2,160 2,193 519,400
2015/09/09 2,243 2,278 2,193 2,278 518,100
2015/09/08 2,301 2,317 2,185 2,193 402,000
2015/09/07 2,272 2,317 2,238 2,293 289,100
2015/09/04 2,350 2,352 2,268 2,295 560,000
2015/09/03 2,282 2,360 2,275 2,350 671,300
2015/09/02 2,140 2,320 2,119 2,264 773,300
2015/09/01 2,293 2,293 2,182 2,183 422,800
2015/08/31 2,307 2,311 2,240 2,302 330,400
2015/08/28 2,344 2,350 2,247 2,311 564,500
2015/08/27 2,238 2,309 2,223 2,293 561,900
2015/08/26 2,200 2,220 2,169 2,184 463,600
2015/08/25 2,200 2,251 2,122 2,165 592,400
2015/08/24 2,205 2,299 2,201 2,239 942,600
2015/08/21 2,246 2,288 2,225 2,255 584,700
2015/08/20 2,346 2,380 2,306 2,311 425,700
2015/08/19 2,376 2,399 2,323 2,353 927,100
2015/08/18 2,437 2,569 2,406 2,419 1,921,600
2015/08/17 2,300 2,440 2,290 2,438 1,540,600
2015/08/14 2,165 2,251 2,165 2,225 516,400
2015/08/13 2,131 2,155 2,101 2,137 464,700
2015/08/12 2,189 2,209 2,120 2,152 370,000
2015/08/11 2,250 2,259 2,161 2,195 637,400
2015/08/10 2,146 2,254 2,122 2,252 726,600
2015/08/07 2,035 2,180 2,023 2,170 416,900
2015/08/06 2,055 2,290 2,049 2,110 1,472,200
2015/08/05 2,049 2,055 2,021 2,034 418,200
2015/08/04 1,999 2,066 1,977 2,044 490,000
2015/08/03 1,888 2,001 1,879 1,992 627,400
2015/07/31 1,890 1,953 1,881 1,946 383,000
2015/07/30 1,942 1,965 1,875 1,886 696,300
2015/07/29 1,851 1,938 1,851 1,930 962,000
2015/07/28 1,754 1,900 1,754 1,888 1,252,600
2015/07/27 1,882 1,948 1,725 1,752 1,217,800
2015/07/24 1,620 1,645 1,617 1,642 107,100
2015/07/23 1,605 1,630 1,598 1,630 72,100
2015/07/22 1,595 1,618 1,585 1,605 73,400
2015/07/21 1,615 1,617 1,598 1,608 55,500
2015/07/17 1,598 1,620 1,587 1,607 76,100
2015/07/16 1,625 1,633 1,597 1,605 135,400
2015/07/15 1,570 1,622 1,558 1,622 232,500
2015/07/14 1,580 1,589 1,566 1,571 90,900
2015/07/13 1,536 1,568 1,527 1,556 122,300
2015/07/10 1,530 1,555 1,524 1,527 103,600
2015/07/09 1,538 1,538 1,504 1,528 140,200
2015/07/08 1,559 1,565 1,545 1,545 140,100
2015/07/07 1,554 1,574 1,546 1,571 73,800
2015/07/06 1,544 1,553 1,538 1,540 86,700
2015/07/03 1,566 1,567 1,554 1,555 71,600
2015/07/02 1,576 1,580 1,558 1,562 82,200
2015/07/01 1,561 1,572 1,553 1,564 101,100
2015/06/30 1,543 1,573 1,543 1,570 128,200
2015/06/29 1,538 1,564 1,525 1,545 231,400
2015/06/26 1,555 1,572 1,555 1,564 191,500
2015/06/25 1,560 1,572 1,550 1,555 224,500
2015/06/24 1,587 1,591 1,564 1,569 173,800
2015/06/23 1,574 1,581 1,563 1,577 179,300
2015/06/22 1,616 1,616 1,562 1,565 254,500
2015/06/19 1,600 1,624 1,598 1,616 247,000
2015/06/18 1,586 1,593 1,573 1,578 97,500
2015/06/17 1,585 1,608 1,582 1,592 163,900
2015/06/16 1,574 1,584 1,567 1,571 88,200
2015/06/15 1,563 1,574 1,544 1,566 150,200
2015/06/12 1,595 1,613 1,573 1,577 284,300
2015/06/11 1,575 1,596 1,574 1,593 142,000
2015/06/10 1,562 1,579 1,557 1,562 145,600
2015/06/09 1,561 1,581 1,553 1,563 124,100
2015/06/08 1,581 1,587 1,572 1,579 99,600
2015/06/05 1,580 1,594 1,569 1,583 151,200
2015/06/04 1,587 1,619 1,587 1,604 348,700
2015/06/03 1,570 1,583 1,555 1,577 164,900
2015/06/02 1,560 1,586 1,555 1,576 203,900
2015/06/01 1,555 1,579 1,547 1,564 254,300
2015/05/29 1,573 1,584 1,561 1,571 209,800
2015/05/28 1,551 1,580 1,546 1,573 220,500
2015/05/27 1,524 1,555 1,524 1,552 223,500
2015/05/26 1,534 1,538 1,517 1,524 134,000
2015/05/25 1,500 1,528 1,500 1,528 198,700
2015/05/22 1,488 1,503 1,486 1,497 116,100
2015/05/21 1,490 1,500 1,481 1,496 184,400
2015/05/20 1,493 1,494 1,484 1,493 113,800
2015/05/19 1,483 1,492 1,468 1,490 190,600
2015/05/18 1,460 1,484 1,460 1,475 181,000
2015/05/15 1,431 1,464 1,431 1,455 255,100
2015/05/14 1,427 1,450 1,408 1,431 246,200
2015/05/13 1,437 1,438 1,423 1,426 126,500
2015/05/12 1,444 1,457 1,430 1,443 156,600
2015/05/11 1,448 1,448 1,433 1,433 125,900
2015/05/08 1,430 1,443 1,430 1,432 123,400
2015/05/07 1,430 1,445 1,425 1,431 135,500
2015/05/01 1,430 1,442 1,425 1,434 131,300
2015/04/30 1,444 1,446 1,428 1,437 232,400
2015/04/28 1,451 1,458 1,442 1,449 142,000
2015/04/27 1,450 1,465 1,447 1,457 104,200
2015/04/24 1,453 1,462 1,448 1,453 105,700
2015/04/23 1,460 1,463 1,455 1,456 118,300
2015/04/22 1,477 1,477 1,455 1,460 98,600
2015/04/21 1,455 1,475 1,451 1,472 149,300
2015/04/20 1,460 1,464 1,445 1,455 132,700
2015/04/17 1,468 1,478 1,461 1,467 160,900
2015/04/16 1,451 1,467 1,451 1,467 175,500
2015/04/15 1,461 1,464 1,450 1,451 152,000
2015/04/14 1,453 1,474 1,451 1,469 96,600
2015/04/13 1,476 1,479 1,461 1,465 114,400
2015/04/10 1,481 1,487 1,475 1,479 156,300
2015/04/09 1,491 1,495 1,475 1,482 128,100
2015/04/08 1,475 1,495 1,470 1,492 178,800
2015/04/07 1,475 1,484 1,466 1,473 178,700
2015/04/06 1,470 1,478 1,461 1,471 92,000
2015/04/03 1,449 1,476 1,442 1,475 203,200
2015/04/02 1,440 1,453 1,435 1,444 156,300
2015/04/01 1,443 1,447 1,425 1,427 165,700
2015/03/31 1,447 1,448 1,432 1,445 245,700
2015/03/30 1,425 1,444 1,425 1,431 169,100
2015/03/27 1,454 1,459 1,418 1,426 455,600
2015/03/26 1,506 1,509 1,487 1,492 274,500
2015/03/25 1,493 1,516 1,489 1,503 255,300
2015/03/24 1,484 1,498 1,474 1,496 176,700
2015/03/23 1,468 1,486 1,468 1,483 187,400
2015/03/20 1,463 1,467 1,456 1,463 246,300
2015/03/19 1,470 1,478 1,457 1,463 220,000
2015/03/18 1,479 1,483 1,467 1,482 139,800
2015/03/17 1,477 1,480 1,465 1,470 162,400
2015/03/16 1,482 1,488 1,470 1,475 203,400
2015/03/13 1,498 1,498 1,470 1,480 296,600
2015/03/12 1,466 1,475 1,462 1,472 163,200
2015/03/11 1,455 1,466 1,450 1,456 160,800
2015/03/10 1,465 1,473 1,453 1,454 204,100
2015/03/09 1,450 1,468 1,443 1,462 262,000
2015/03/06 1,451 1,462 1,446 1,448 350,400
2015/03/05 1,460 1,467 1,441 1,446 425,500
2015/03/04 1,490 1,490 1,458 1,461 479,100
2015/03/03 1,518 1,518 1,497 1,499 398,300
2015/03/02 1,530 1,540 1,513 1,519 232,300
2015/02/27 1,539 1,567 1,538 1,541 245,800
2015/02/26 1,548 1,554 1,515 1,539 453,400
2015/02/25 1,567 1,577 1,563 1,571 129,600
2015/02/24 1,600 1,601 1,548 1,554 265,200
2015/02/23 1,610 1,615 1,587 1,599 146,400
2015/02/20 1,617 1,617 1,601 1,605 84,900
2015/02/19 1,592 1,624 1,590 1,616 120,000
2015/02/18 1,602 1,617 1,592 1,594 181,300
2015/02/17 1,595 1,610 1,589 1,593 153,300
2015/02/16 1,617 1,625 1,606 1,613 77,400
2015/02/13 1,639 1,644 1,616 1,616 119,600
2015/02/12 1,630 1,648 1,625 1,639 165,400
2015/02/10 1,593 1,624 1,588 1,611 124,600
2015/02/09 1,588 1,594 1,556 1,593 143,800
2015/02/06 1,610 1,611 1,552 1,565 169,400
2015/02/05 1,620 1,635 1,590 1,617 215,200
2015/02/04 1,635 1,635 1,604 1,615 158,100
2015/02/03 1,620 1,648 1,620 1,625 239,000
2015/02/02 1,595 1,616 1,592 1,609 88,200
2015/01/30 1,615 1,639 1,615 1,623 155,100
2015/01/29 1,600 1,607 1,580 1,599 130,500
2015/01/28 1,573 1,621 1,571 1,616 235,000
2015/01/27 1,518 1,570 1,513 1,570 202,000
2015/01/26 1,509 1,525 1,503 1,512 63,900
2015/01/23 1,532 1,535 1,509 1,515 90,800
2015/01/22 1,514 1,525 1,502 1,525 112,600
2015/01/21 1,513 1,513 1,490 1,509 89,300
2015/01/20 1,490 1,515 1,486 1,515 144,000
2015/01/19 1,474 1,488 1,462 1,487 90,100
2015/01/16 1,482 1,492 1,445 1,466 143,500
2015/01/15 1,461 1,499 1,460 1,499 244,900
2015/01/14 1,439 1,455 1,430 1,446 106,600
2015/01/13 1,432 1,440 1,427 1,438 87,300
2015/01/09 1,431 1,448 1,429 1,441 124,600
2015/01/08 1,418 1,439 1,414 1,429 101,900
2015/01/07 1,400 1,419 1,400 1,409 80,200
2015/01/06 1,411 1,427 1,405 1,406 166,100
2015/01/05 1,438 1,446 1,425 1,432 71,900

このページの先頭へ