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
2018/12/28 2,833 2,861 2,793 2,847 228,400
2018/12/27 2,745 2,850 2,745 2,831 230,200
2018/12/26 2,652 2,752 2,651 2,695 252,700
2018/12/25 2,772 2,772 2,621 2,658 314,900
2018/12/21 2,791 2,803 2,738 2,755 443,600
2018/12/20 2,799 2,841 2,760 2,780 294,900
2018/12/19 2,832 2,860 2,793 2,818 281,600
2018/12/18 2,892 2,910 2,785 2,819 680,100
2018/12/17 2,996 3,020 2,949 2,981 324,500
2018/12/14 3,045 3,050 2,981 3,015 349,200
2018/12/13 3,015 3,050 2,999 3,045 258,500
2018/12/12 3,015 3,060 3,010 3,035 236,000
2018/12/11 3,015 3,060 2,978 2,993 216,800
2018/12/10 3,060 3,090 2,972 2,999 276,100
2018/12/07 3,050 3,120 3,030 3,115 271,300
2018/12/06 3,100 3,140 3,040 3,050 211,700
2018/12/05 3,065 3,130 3,055 3,125 173,100
2018/12/04 3,120 3,130 3,080 3,095 206,400
2018/12/03 3,185 3,215 3,145 3,150 204,300
2018/11/30 3,155 3,180 3,130 3,160 246,300
2018/11/29 3,185 3,190 3,110 3,135 230,700
2018/11/28 3,205 3,220 3,160 3,175 294,700
2018/11/27 3,190 3,225 3,165 3,200 241,300
2018/11/26 3,170 3,225 3,165 3,190 333,400
2018/11/22 3,070 3,160 3,065 3,160 247,900
2018/11/21 3,060 3,115 3,045 3,085 684,800
2018/11/20 3,015 3,100 3,000 3,075 821,800
2018/11/19 3,080 3,115 3,060 3,070 267,600
2018/11/16 3,030 3,080 3,020 3,045 229,200
2018/11/15 2,955 3,040 2,944 3,015 194,100
2018/11/14 2,999 3,035 2,970 2,992 242,800
2018/11/13 2,970 2,990 2,909 2,981 257,000
2018/11/12 2,874 3,005 2,874 2,995 421,500
2018/11/09 2,781 2,907 2,781 2,878 354,300
2018/11/08 2,672 2,795 2,579 2,767 718,400
2018/11/07 2,670 2,705 2,634 2,638 228,200
2018/11/06 2,631 2,693 2,630 2,667 214,600
2018/11/05 2,647 2,653 2,614 2,615 209,400
2018/11/02 2,668 2,670 2,630 2,659 143,200
2018/11/01 2,637 2,673 2,621 2,652 209,000
2018/10/31 2,611 2,649 2,590 2,642 263,000
2018/10/30 2,572 2,596 2,564 2,578 220,300
2018/10/29 2,597 2,626 2,555 2,557 162,200
2018/10/26 2,632 2,632 2,577 2,589 245,100
2018/10/25 2,634 2,659 2,616 2,618 153,100
2018/10/24 2,654 2,705 2,625 2,682 215,200
2018/10/23 2,689 2,689 2,633 2,633 210,800
2018/10/22 2,675 2,714 2,651 2,701 213,100
2018/10/19 2,700 2,735 2,694 2,710 169,900
2018/10/18 2,722 2,742 2,698 2,706 168,600
2018/10/17 2,675 2,711 2,670 2,706 110,500
2018/10/16 2,662 2,670 2,627 2,653 136,300
2018/10/15 2,720 2,722 2,662 2,662 165,400
2018/10/12 2,754 2,766 2,724 2,735 190,600
2018/10/11 2,776 2,817 2,743 2,767 264,900
2018/10/10 2,845 2,870 2,823 2,826 271,100
2018/10/09 2,915 2,923 2,857 2,861 196,300
2018/10/05 2,904 2,931 2,881 2,910 150,600
2018/10/04 2,932 2,936 2,886 2,917 197,300
2018/10/03 2,957 2,998 2,942 2,947 456,400
2018/10/02 2,957 2,982 2,928 2,933 344,700
2018/10/01 2,925 2,969 2,883 2,937 284,500
2018/09/28 2,926 2,959 2,901 2,919 292,900
2018/09/27 2,930 2,963 2,904 2,921 256,300
2018/09/26 2,889 2,926 2,870 2,925 216,100
2018/09/25 2,863 2,885 2,846 2,885 307,400
2018/09/21 2,854 2,866 2,789 2,856 379,000
2018/09/20 2,880 2,881 2,813 2,833 333,900
2018/09/19 2,848 2,892 2,833 2,880 225,900
2018/09/18 2,775 2,833 2,754 2,832 170,400
2018/09/14 2,784 2,811 2,762 2,770 192,000
2018/09/13 2,766 2,802 2,732 2,762 329,800
2018/09/12 2,748 2,803 2,726 2,798 247,500
2018/09/11 2,729 2,757 2,715 2,748 187,000
2018/09/10 2,684 2,759 2,677 2,731 221,800
2018/09/07 2,668 2,687 2,646 2,682 258,700
2018/09/06 2,724 2,763 2,684 2,698 251,500
2018/09/05 2,767 2,772 2,730 2,743 184,700
2018/09/04 2,770 2,782 2,758 2,777 153,100
2018/09/03 2,800 2,810 2,764 2,778 157,400
2018/08/31 2,833 2,836 2,799 2,804 411,700
2018/08/30 2,790 2,838 2,772 2,830 301,500
2018/08/29 2,763 2,798 2,753 2,767 270,700
2018/08/28 2,765 2,783 2,741 2,774 187,800
2018/08/27 2,728 2,779 2,726 2,754 317,200
2018/08/24 2,675 2,723 2,665 2,698 278,400
2018/08/23 2,693 2,724 2,668 2,675 130,700
2018/08/22 2,678 2,700 2,647 2,694 157,700
2018/08/21 2,664 2,694 2,659 2,686 210,000
2018/08/20 2,779 2,786 2,682 2,682 223,200
2018/08/17 2,724 2,780 2,711 2,774 200,400
2018/08/16 2,800 2,805 2,719 2,723 250,000
2018/08/15 2,789 2,802 2,759 2,797 259,200
2018/08/14 2,789 2,809 2,765 2,802 220,000
2018/08/13 2,745 2,814 2,728 2,787 503,200
2018/08/10 2,682 2,776 2,673 2,747 583,000
2018/08/09 2,595 2,711 2,488 2,665 1,057,700
2018/08/08 2,600 2,605 2,562 2,576 472,800
2018/08/07 2,636 2,654 2,608 2,624 236,100
2018/08/06 2,700 2,700 2,641 2,645 151,800
2018/08/03 2,700 2,701 2,652 2,662 273,200
2018/08/02 2,725 2,761 2,707 2,716 214,400
2018/08/01 2,784 2,784 2,720 2,725 252,400
2018/07/31 2,771 2,788 2,744 2,783 167,100
2018/07/30 2,780 2,785 2,760 2,771 134,500
2018/07/27 2,813 2,827 2,780 2,796 127,500
2018/07/26 2,764 2,809 2,757 2,804 189,800
2018/07/25 2,750 2,765 2,734 2,750 176,000
2018/07/24 2,769 2,790 2,750 2,766 177,700
2018/07/23 2,748 2,775 2,741 2,761 207,700
2018/07/20 2,746 2,787 2,704 2,746 536,500
2018/07/19 2,824 2,831 2,793 2,794 244,100
2018/07/18 2,889 2,896 2,857 2,864 102,400
2018/07/17 2,809 2,877 2,800 2,863 220,300
2018/07/13 2,753 2,818 2,735 2,809 183,300
2018/07/12 2,725 2,772 2,715 2,759 229,800
2018/07/11 2,720 2,720 2,686 2,701 179,100
2018/07/10 2,754 2,792 2,737 2,738 223,300
2018/07/09 2,745 2,770 2,728 2,753 129,800
2018/07/06 2,788 2,795 2,744 2,749 149,200
2018/07/05 2,829 2,839 2,765 2,769 187,800
2018/07/04 2,792 2,853 2,788 2,831 239,900
2018/07/03 2,850 2,862 2,780 2,791 173,400
2018/07/02 2,921 2,930 2,835 2,836 220,500
2018/06/29 2,959 2,967 2,915 2,955 149,100
2018/06/28 2,967 2,967 2,906 2,928 155,900
2018/06/27 2,980 3,005 2,945 2,986 236,400
2018/06/26 2,911 2,990 2,896 2,983 236,500
2018/06/25 2,890 2,920 2,869 2,900 215,000
2018/06/22 2,880 2,902 2,861 2,867 171,500
2018/06/21 2,903 2,925 2,887 2,909 114,600
2018/06/20 2,891 2,924 2,871 2,923 181,700
2018/06/19 2,928 2,928 2,872 2,875 145,400
2018/06/18 2,994 3,005 2,937 2,942 90,600
2018/06/15 3,010 3,025 2,987 2,994 178,900
2018/06/14 3,010 3,010 2,981 2,992 124,600
2018/06/13 3,015 3,040 3,000 3,030 115,200
2018/06/12 2,978 3,010 2,966 3,010 167,100
2018/06/11 2,919 2,971 2,917 2,964 188,900
2018/06/08 2,912 2,930 2,891 2,894 295,100
2018/06/07 2,964 2,974 2,926 2,927 299,000
2018/06/06 3,005 3,015 2,950 2,978 321,900
2018/06/05 3,005 3,040 3,005 3,030 125,700
2018/06/04 2,965 3,025 2,964 3,000 191,100
2018/06/01 2,986 2,995 2,941 2,962 322,500
2018/05/31 2,991 3,040 2,991 3,010 421,500
2018/05/30 2,988 3,005 2,964 2,969 258,800
2018/05/29 3,030 3,055 3,005 3,015 189,800
2018/05/28 3,085 3,085 3,015 3,030 143,200
2018/05/25 3,050 3,080 3,025 3,075 214,600
2018/05/24 3,035 3,085 3,030 3,045 227,700
2018/05/23 3,030 3,060 3,015 3,015 148,200
2018/05/22 3,040 3,055 3,020 3,035 168,800
2018/05/21 3,030 3,090 3,015 3,045 243,000
2018/05/18 3,020 3,035 2,991 3,010 211,000
2018/05/17 3,025 3,030 3,005 3,005 161,600
2018/05/16 3,010 3,025 2,992 2,994 235,400
2018/05/15 3,020 3,050 3,005 3,020 254,400
2018/05/14 3,030 3,055 3,020 3,035 188,600
2018/05/11 2,987 3,065 2,976 3,025 393,400
2018/05/10 3,085 3,145 2,951 2,973 841,100
2018/05/09 3,155 3,185 3,110 3,130 231,000
2018/05/08 3,200 3,215 3,145 3,155 251,600
2018/05/07 3,155 3,225 3,150 3,215 195,700
2018/05/02 3,245 3,275 3,220 3,225 134,400
2018/05/01 3,225 3,260 3,180 3,245 280,400
2018/04/27 3,270 3,310 3,260 3,295 213,200
2018/04/26 3,250 3,270 3,215 3,265 174,400
2018/04/25 3,200 3,270 3,190 3,250 263,300
2018/04/24 3,175 3,205 3,165 3,190 197,600
2018/04/23 3,150 3,180 3,135 3,165 238,200
2018/04/20 3,195 3,230 3,165 3,170 248,800
2018/04/19 3,190 3,195 3,110 3,170 361,900
2018/04/18 3,180 3,240 3,145 3,235 296,900
2018/04/17 3,205 3,230 3,180 3,205 228,800
2018/04/16 3,150 3,210 3,135 3,200 217,800
2018/04/13 3,160 3,175 3,105 3,125 204,400
2018/04/12 3,145 3,190 3,125 3,155 190,200
2018/04/11 3,195 3,200 3,090 3,130 319,100
2018/04/10 3,225 3,325 3,195 3,200 434,700
2018/04/09 3,225 3,340 3,225 3,250 811,000
2018/04/06 3,035 3,180 3,020 3,130 764,000
2018/04/05 2,974 2,989 2,947 2,981 229,900
2018/04/04 2,875 2,968 2,863 2,955 246,000
2018/04/03 2,847 2,888 2,832 2,878 134,400
2018/04/02 2,904 2,915 2,874 2,877 105,400
2018/03/30 2,883 2,883 2,841 2,877 149,500
2018/03/29 2,865 2,881 2,847 2,876 135,500
2018/03/28 2,845 2,855 2,795 2,822 160,400
2018/03/27 2,795 2,877 2,751 2,877 376,900
2018/03/26 2,766 2,804 2,749 2,804 229,800
2018/03/23 2,810 2,841 2,768 2,769 216,400
2018/03/22 2,816 2,872 2,816 2,868 187,800
2018/03/20 2,839 2,848 2,814 2,827 292,600
2018/03/19 2,892 2,898 2,848 2,858 106,900
2018/03/16 2,914 2,922 2,880 2,894 221,100
2018/03/15 2,922 2,931 2,860 2,915 262,900
2018/03/14 2,969 3,000 2,929 2,953 211,100
2018/03/13 2,937 2,964 2,925 2,963 246,300
2018/03/12 2,976 2,976 2,920 2,949 282,700
2018/03/09 2,952 2,988 2,923 2,971 499,300
2018/03/08 2,839 2,917 2,826 2,904 504,800
2018/03/07 2,769 2,843 2,746 2,823 339,000
2018/03/06 2,799 2,808 2,777 2,802 157,300
2018/03/05 2,756 2,792 2,753 2,786 178,900
2018/03/02 2,783 2,798 2,727 2,760 379,000
2018/03/01 2,880 2,885 2,802 2,821 470,100
2018/02/28 2,885 2,940 2,884 2,901 430,900
2018/02/27 2,875 2,886 2,860 2,879 250,700
2018/02/26 2,844 2,874 2,839 2,859 310,900
2018/02/23 2,810 2,837 2,807 2,830 253,300
2018/02/22 2,792 2,811 2,784 2,805 200,300
2018/02/21 2,791 2,825 2,787 2,803 320,300
2018/02/20 2,810 2,810 2,786 2,790 176,100
2018/02/19 2,778 2,816 2,767 2,809 195,700
2018/02/16 2,734 2,758 2,722 2,755 207,600
2018/02/15 2,763 2,773 2,719 2,724 252,700
2018/02/14 2,750 2,768 2,731 2,762 353,600
2018/02/13 2,845 2,859 2,713 2,722 424,400
2018/02/09 2,819 2,833 2,790 2,824 395,900
2018/02/08 2,883 2,899 2,835 2,874 477,500
2018/02/07 3,015 3,050 2,868 2,883 870,000
2018/02/06 3,005 3,015 2,887 2,930 366,200
2018/02/05 3,105 3,130 3,065 3,070 165,000
2018/02/02 3,150 3,155 3,120 3,130 118,200
2018/02/01 3,145 3,170 3,135 3,170 131,400
2018/01/31 3,215 3,215 3,135 3,145 162,600
2018/01/30 3,225 3,265 3,185 3,190 171,000
2018/01/29 3,240 3,250 3,215 3,225 132,700
2018/01/26 3,285 3,295 3,230 3,245 151,000
2018/01/25 3,285 3,310 3,250 3,260 113,900
2018/01/24 3,290 3,315 3,270 3,290 97,600
2018/01/23 3,285 3,310 3,240 3,305 209,900
2018/01/22 3,280 3,290 3,250 3,290 87,700
2018/01/19 3,240 3,285 3,240 3,260 97,200
2018/01/18 3,265 3,280 3,220 3,220 130,700
2018/01/17 3,265 3,280 3,230 3,255 125,900
2018/01/16 3,215 3,270 3,215 3,265 142,800
2018/01/15 3,230 3,250 3,220 3,230 85,400
2018/01/12 3,255 3,265 3,220 3,235 135,800
2018/01/11 3,300 3,300 3,250 3,270 140,200
2018/01/10 3,325 3,325 3,295 3,310 101,000
2018/01/09 3,295 3,345 3,285 3,340 187,900
2018/01/05 3,310 3,310 3,280 3,300 132,600
2018/01/04 3,335 3,340 3,280 3,300 190,800

このページの先頭へ