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 |
---|---|---|---|---|---|
2019/12/30 | 2,528 | 2,528 | 2,492 | 2,492 | 112,500 |
2019/12/27 | 2,539 | 2,556 | 2,539 | 2,543 | 101,700 |
2019/12/26 | 2,508 | 2,533 | 2,507 | 2,529 | 100,000 |
2019/12/25 | 2,540 | 2,551 | 2,513 | 2,518 | 141,400 |
2019/12/24 | 2,516 | 2,536 | 2,516 | 2,532 | 77,300 |
2019/12/23 | 2,520 | 2,528 | 2,512 | 2,520 | 76,000 |
2019/12/20 | 2,524 | 2,526 | 2,506 | 2,515 | 121,300 |
2019/12/19 | 2,538 | 2,540 | 2,502 | 2,514 | 146,000 |
2019/12/18 | 2,554 | 2,560 | 2,527 | 2,538 | 179,600 |
2019/12/17 | 2,577 | 2,577 | 2,553 | 2,562 | 70,100 |
2019/12/16 | 2,586 | 2,593 | 2,562 | 2,563 | 146,200 |
2019/12/13 | 2,619 | 2,620 | 2,573 | 2,590 | 264,700 |
2019/12/12 | 2,607 | 2,616 | 2,591 | 2,594 | 119,600 |
2019/12/11 | 2,628 | 2,628 | 2,587 | 2,609 | 150,500 |
2019/12/10 | 2,634 | 2,638 | 2,607 | 2,631 | 137,600 |
2019/12/09 | 2,650 | 2,651 | 2,621 | 2,634 | 90,800 |
2019/12/06 | 2,632 | 2,646 | 2,617 | 2,639 | 100,800 |
2019/12/05 | 2,644 | 2,647 | 2,618 | 2,629 | 98,500 |
2019/12/04 | 2,622 | 2,636 | 2,601 | 2,633 | 101,600 |
2019/12/03 | 2,649 | 2,652 | 2,626 | 2,635 | 108,000 |
2019/12/02 | 2,655 | 2,681 | 2,653 | 2,666 | 84,800 |
2019/11/29 | 2,670 | 2,683 | 2,650 | 2,655 | 110,500 |
2019/11/28 | 2,695 | 2,695 | 2,650 | 2,683 | 103,000 |
2019/11/27 | 2,726 | 2,730 | 2,698 | 2,699 | 84,700 |
2019/11/26 | 2,733 | 2,769 | 2,715 | 2,717 | 153,000 |
2019/11/25 | 2,716 | 2,735 | 2,712 | 2,728 | 112,400 |
2019/11/22 | 2,717 | 2,740 | 2,704 | 2,713 | 170,100 |
2019/11/21 | 2,702 | 2,709 | 2,666 | 2,701 | 142,300 |
2019/11/20 | 2,651 | 2,699 | 2,630 | 2,698 | 214,300 |
2019/11/19 | 2,673 | 2,685 | 2,653 | 2,659 | 168,700 |
2019/11/18 | 2,709 | 2,709 | 2,671 | 2,673 | 166,200 |
2019/11/15 | 2,703 | 2,730 | 2,695 | 2,723 | 130,500 |
2019/11/14 | 2,730 | 2,730 | 2,674 | 2,690 | 200,700 |
2019/11/13 | 2,778 | 2,806 | 2,729 | 2,734 | 239,000 |
2019/11/12 | 2,838 | 2,847 | 2,780 | 2,814 | 334,700 |
2019/11/11 | 2,850 | 2,915 | 2,848 | 2,856 | 472,500 |
2019/11/08 | 2,650 | 2,815 | 2,623 | 2,772 | 887,300 |
2019/11/07 | 2,615 | 2,631 | 2,593 | 2,605 | 157,100 |
2019/11/06 | 2,632 | 2,635 | 2,585 | 2,595 | 207,200 |
2019/11/05 | 2,632 | 2,637 | 2,596 | 2,606 | 337,500 |
2019/11/01 | 2,583 | 2,617 | 2,581 | 2,615 | 181,500 |
2019/10/31 | 2,614 | 2,624 | 2,591 | 2,610 | 222,000 |
2019/10/30 | 2,570 | 2,598 | 2,570 | 2,595 | 152,900 |
2019/10/29 | 2,570 | 2,593 | 2,553 | 2,564 | 167,100 |
2019/10/28 | 2,560 | 2,571 | 2,546 | 2,548 | 144,900 |
2019/10/25 | 2,603 | 2,604 | 2,557 | 2,581 | 140,600 |
2019/10/24 | 2,623 | 2,628 | 2,569 | 2,578 | 152,500 |
2019/10/23 | 2,617 | 2,617 | 2,566 | 2,596 | 150,900 |
2019/10/21 | 2,627 | 2,633 | 2,594 | 2,605 | 149,500 |
2019/10/18 | 2,658 | 2,677 | 2,608 | 2,620 | 122,800 |
2019/10/17 | 2,669 | 2,671 | 2,641 | 2,647 | 175,300 |
2019/10/16 | 2,653 | 2,700 | 2,644 | 2,664 | 195,400 |
2019/10/15 | 2,641 | 2,643 | 2,598 | 2,632 | 142,700 |
2019/10/11 | 2,598 | 2,602 | 2,584 | 2,591 | 174,900 |
2019/10/10 | 2,599 | 2,600 | 2,562 | 2,597 | 172,700 |
2019/10/09 | 2,599 | 2,615 | 2,585 | 2,611 | 128,700 |
2019/10/08 | 2,603 | 2,638 | 2,597 | 2,609 | 153,400 |
2019/10/07 | 2,610 | 2,615 | 2,563 | 2,589 | 238,300 |
2019/10/04 | 2,613 | 2,632 | 2,587 | 2,625 | 236,100 |
2019/10/03 | 2,618 | 2,625 | 2,597 | 2,610 | 252,900 |
2019/10/02 | 2,638 | 2,678 | 2,638 | 2,657 | 249,400 |
2019/10/01 | 2,624 | 2,647 | 2,606 | 2,622 | 162,500 |
2019/09/30 | 2,613 | 2,621 | 2,579 | 2,601 | 295,200 |
2019/09/27 | 2,659 | 2,659 | 2,609 | 2,637 | 227,900 |
2019/09/26 | 2,616 | 2,662 | 2,616 | 2,633 | 344,200 |
2019/09/25 | 2,560 | 2,594 | 2,550 | 2,587 | 148,800 |
2019/09/24 | 2,538 | 2,570 | 2,526 | 2,552 | 144,700 |
2019/09/20 | 2,588 | 2,588 | 2,540 | 2,550 | 145,900 |
2019/09/19 | 2,554 | 2,591 | 2,552 | 2,572 | 189,900 |
2019/09/18 | 2,611 | 2,625 | 2,555 | 2,569 | 244,700 |
2019/09/17 | 2,566 | 2,621 | 2,547 | 2,604 | 347,700 |
2019/09/13 | 2,547 | 2,549 | 2,508 | 2,533 | 334,900 |
2019/09/12 | 2,509 | 2,548 | 2,501 | 2,518 | 312,300 |
2019/09/11 | 2,448 | 2,494 | 2,434 | 2,479 | 228,800 |
2019/09/10 | 2,444 | 2,468 | 2,432 | 2,447 | 205,100 |
2019/09/09 | 2,414 | 2,453 | 2,406 | 2,444 | 187,400 |
2019/09/06 | 2,431 | 2,431 | 2,380 | 2,390 | 182,700 |
2019/09/05 | 2,407 | 2,449 | 2,394 | 2,427 | 170,400 |
2019/09/04 | 2,428 | 2,432 | 2,395 | 2,404 | 130,500 |
2019/09/03 | 2,400 | 2,436 | 2,378 | 2,425 | 148,300 |
2019/09/02 | 2,433 | 2,441 | 2,410 | 2,419 | 116,500 |
2019/08/30 | 2,432 | 2,448 | 2,426 | 2,445 | 198,700 |
2019/08/29 | 2,389 | 2,421 | 2,379 | 2,414 | 136,100 |
2019/08/28 | 2,380 | 2,383 | 2,360 | 2,368 | 149,400 |
2019/08/27 | 2,389 | 2,410 | 2,355 | 2,391 | 167,600 |
2019/08/26 | 2,369 | 2,386 | 2,351 | 2,376 | 265,500 |
2019/08/23 | 2,453 | 2,459 | 2,404 | 2,419 | 186,000 |
2019/08/22 | 2,451 | 2,453 | 2,427 | 2,440 | 177,000 |
2019/08/21 | 2,465 | 2,465 | 2,431 | 2,449 | 188,400 |
2019/08/20 | 2,481 | 2,484 | 2,453 | 2,484 | 214,000 |
2019/08/19 | 2,479 | 2,479 | 2,441 | 2,468 | 191,600 |
2019/08/16 | 2,464 | 2,467 | 2,435 | 2,449 | 208,700 |
2019/08/15 | 2,424 | 2,466 | 2,407 | 2,463 | 333,600 |
2019/08/14 | 2,464 | 2,470 | 2,428 | 2,455 | 284,200 |
2019/08/13 | 2,351 | 2,463 | 2,345 | 2,447 | 591,000 |
2019/08/09 | 2,283 | 2,408 | 2,271 | 2,366 | 563,500 |
2019/08/08 | 2,258 | 2,280 | 2,249 | 2,268 | 204,200 |
2019/08/07 | 2,260 | 2,276 | 2,243 | 2,273 | 177,400 |
2019/08/06 | 2,200 | 2,261 | 2,190 | 2,261 | 169,200 |
2019/08/05 | 2,248 | 2,260 | 2,209 | 2,237 | 204,200 |
2019/08/02 | 2,302 | 2,318 | 2,244 | 2,255 | 277,400 |
2019/08/01 | 2,306 | 2,344 | 2,292 | 2,344 | 132,500 |
2019/07/31 | 2,369 | 2,379 | 2,332 | 2,340 | 208,500 |
2019/07/30 | 2,369 | 2,388 | 2,356 | 2,387 | 115,600 |
2019/07/29 | 2,362 | 2,377 | 2,331 | 2,344 | 171,400 |
2019/07/26 | 2,330 | 2,359 | 2,330 | 2,347 | 175,400 |
2019/07/25 | 2,332 | 2,343 | 2,325 | 2,340 | 136,800 |
2019/07/24 | 2,360 | 2,360 | 2,326 | 2,347 | 246,600 |
2019/07/23 | 2,328 | 2,371 | 2,315 | 2,357 | 159,300 |
2019/07/22 | 2,358 | 2,363 | 2,325 | 2,327 | 158,600 |
2019/07/19 | 2,335 | 2,398 | 2,326 | 2,381 | 330,000 |
2019/07/18 | 2,370 | 2,372 | 2,309 | 2,315 | 187,500 |
2019/07/17 | 2,374 | 2,390 | 2,360 | 2,368 | 141,300 |
2019/07/16 | 2,384 | 2,387 | 2,353 | 2,386 | 151,600 |
2019/07/12 | 2,409 | 2,409 | 2,381 | 2,390 | 118,200 |
2019/07/11 | 2,404 | 2,415 | 2,380 | 2,400 | 172,900 |
2019/07/10 | 2,360 | 2,382 | 2,350 | 2,379 | 158,100 |
2019/07/09 | 2,402 | 2,410 | 2,367 | 2,381 | 109,300 |
2019/07/08 | 2,398 | 2,398 | 2,357 | 2,365 | 112,200 |
2019/07/05 | 2,418 | 2,424 | 2,389 | 2,404 | 104,500 |
2019/07/04 | 2,424 | 2,440 | 2,409 | 2,416 | 120,300 |
2019/07/03 | 2,398 | 2,418 | 2,396 | 2,402 | 129,700 |
2019/07/02 | 2,389 | 2,416 | 2,388 | 2,393 | 176,100 |
2019/07/01 | 2,388 | 2,390 | 2,345 | 2,373 | 204,500 |
2019/06/28 | 2,326 | 2,370 | 2,312 | 2,362 | 183,300 |
2019/06/27 | 2,334 | 2,339 | 2,298 | 2,326 | 213,200 |
2019/06/26 | 2,335 | 2,351 | 2,318 | 2,339 | 203,700 |
2019/06/25 | 2,350 | 2,383 | 2,293 | 2,333 | 341,100 |
2019/06/24 | 2,368 | 2,372 | 2,331 | 2,360 | 196,900 |
2019/06/21 | 2,359 | 2,369 | 2,339 | 2,340 | 237,200 |
2019/06/20 | 2,391 | 2,398 | 2,350 | 2,358 | 209,400 |
2019/06/19 | 2,348 | 2,366 | 2,328 | 2,360 | 211,100 |
2019/06/18 | 2,345 | 2,387 | 2,326 | 2,332 | 280,600 |
2019/06/17 | 2,306 | 2,353 | 2,299 | 2,349 | 331,400 |
2019/06/14 | 2,322 | 2,322 | 2,291 | 2,304 | 243,900 |
2019/06/13 | 2,330 | 2,372 | 2,314 | 2,335 | 417,600 |
2019/06/12 | 2,283 | 2,354 | 2,275 | 2,322 | 459,600 |
2019/06/11 | 2,258 | 2,264 | 2,246 | 2,258 | 130,600 |
2019/06/10 | 2,245 | 2,279 | 2,220 | 2,272 | 193,900 |
2019/06/07 | 2,244 | 2,260 | 2,204 | 2,213 | 261,700 |
2019/06/06 | 2,234 | 2,263 | 2,212 | 2,250 | 412,700 |
2019/06/05 | 2,191 | 2,229 | 2,175 | 2,216 | 243,200 |
2019/06/04 | 2,168 | 2,184 | 2,137 | 2,171 | 278,900 |
2019/06/03 | 2,130 | 2,166 | 2,126 | 2,145 | 214,000 |
2019/05/31 | 2,153 | 2,164 | 2,119 | 2,157 | 345,800 |
2019/05/30 | 2,153 | 2,175 | 2,141 | 2,175 | 296,300 |
2019/05/29 | 2,150 | 2,193 | 2,123 | 2,187 | 403,300 |
2019/05/28 | 2,199 | 2,199 | 2,159 | 2,173 | 363,700 |
2019/05/27 | 2,264 | 2,264 | 2,190 | 2,205 | 188,700 |
2019/05/24 | 2,251 | 2,269 | 2,237 | 2,269 | 262,300 |
2019/05/23 | 2,206 | 2,262 | 2,206 | 2,257 | 284,500 |
2019/05/22 | 2,224 | 2,224 | 2,180 | 2,205 | 303,200 |
2019/05/21 | 2,225 | 2,250 | 2,220 | 2,233 | 219,500 |
2019/05/20 | 2,247 | 2,262 | 2,233 | 2,252 | 175,300 |
2019/05/17 | 2,235 | 2,262 | 2,219 | 2,246 | 264,600 |
2019/05/16 | 2,193 | 2,230 | 2,179 | 2,217 | 399,700 |
2019/05/15 | 2,153 | 2,199 | 2,104 | 2,193 | 436,000 |
2019/05/14 | 2,159 | 2,175 | 2,103 | 2,173 | 358,300 |
2019/05/13 | 2,293 | 2,373 | 2,187 | 2,209 | 752,700 |
2019/05/10 | 2,330 | 2,338 | 2,287 | 2,316 | 313,200 |
2019/05/09 | 2,361 | 2,362 | 2,332 | 2,339 | 248,300 |
2019/05/08 | 2,446 | 2,455 | 2,387 | 2,397 | 224,200 |
2019/05/07 | 2,452 | 2,469 | 2,435 | 2,456 | 247,000 |
2019/04/26 | 2,431 | 2,454 | 2,422 | 2,453 | 185,900 |
2019/04/25 | 2,433 | 2,462 | 2,430 | 2,456 | 162,600 |
2019/04/24 | 2,435 | 2,465 | 2,408 | 2,417 | 255,600 |
2019/04/23 | 2,417 | 2,449 | 2,417 | 2,444 | 178,500 |
2019/04/22 | 2,415 | 2,436 | 2,391 | 2,432 | 169,500 |
2019/04/19 | 2,441 | 2,449 | 2,415 | 2,420 | 108,500 |
2019/04/18 | 2,448 | 2,448 | 2,417 | 2,422 | 201,500 |
2019/04/17 | 2,485 | 2,489 | 2,457 | 2,460 | 125,400 |
2019/04/16 | 2,479 | 2,493 | 2,465 | 2,488 | 153,700 |
2019/04/15 | 2,474 | 2,486 | 2,467 | 2,474 | 172,200 |
2019/04/12 | 2,444 | 2,463 | 2,434 | 2,460 | 278,400 |
2019/04/11 | 2,435 | 2,456 | 2,417 | 2,430 | 413,800 |
2019/04/10 | 2,438 | 2,446 | 2,427 | 2,435 | 196,600 |
2019/04/09 | 2,484 | 2,484 | 2,440 | 2,455 | 236,100 |
2019/04/08 | 2,509 | 2,513 | 2,486 | 2,486 | 167,300 |
2019/04/05 | 2,517 | 2,533 | 2,498 | 2,506 | 231,300 |
2019/04/04 | 2,518 | 2,525 | 2,492 | 2,517 | 437,400 |
2019/04/03 | 2,632 | 2,729 | 2,491 | 2,535 | 880,300 |
2019/04/02 | 2,729 | 2,731 | 2,679 | 2,682 | 157,400 |
2019/04/01 | 2,744 | 2,755 | 2,714 | 2,721 | 220,100 |
2019/03/29 | 2,654 | 2,695 | 2,654 | 2,694 | 153,200 |
2019/03/28 | 2,678 | 2,681 | 2,649 | 2,655 | 164,500 |
2019/03/27 | 2,716 | 2,718 | 2,683 | 2,701 | 160,100 |
2019/03/26 | 2,704 | 2,739 | 2,697 | 2,733 | 238,700 |
2019/03/25 | 2,696 | 2,701 | 2,663 | 2,674 | 141,600 |
2019/03/22 | 2,746 | 2,746 | 2,700 | 2,716 | 246,300 |
2019/03/20 | 2,731 | 2,737 | 2,706 | 2,737 | 175,500 |
2019/03/19 | 2,700 | 2,734 | 2,668 | 2,730 | 280,900 |
2019/03/18 | 2,734 | 2,745 | 2,701 | 2,711 | 288,300 |
2019/03/15 | 2,679 | 2,746 | 2,678 | 2,708 | 358,000 |
2019/03/14 | 2,710 | 2,717 | 2,676 | 2,676 | 242,900 |
2019/03/13 | 2,682 | 2,697 | 2,657 | 2,675 | 172,900 |
2019/03/12 | 2,670 | 2,699 | 2,666 | 2,680 | 236,800 |
2019/03/11 | 2,672 | 2,682 | 2,634 | 2,667 | 142,900 |
2019/03/08 | 2,645 | 2,669 | 2,639 | 2,642 | 146,700 |
2019/03/07 | 2,680 | 2,693 | 2,674 | 2,679 | 137,800 |
2019/03/06 | 2,707 | 2,712 | 2,679 | 2,687 | 170,400 |
2019/03/05 | 2,705 | 2,711 | 2,680 | 2,687 | 173,300 |
2019/03/04 | 2,754 | 2,756 | 2,732 | 2,732 | 121,600 |
2019/03/01 | 2,746 | 2,762 | 2,717 | 2,740 | 135,800 |
2019/02/28 | 2,725 | 2,737 | 2,705 | 2,718 | 134,200 |
2019/02/27 | 2,705 | 2,733 | 2,698 | 2,724 | 140,500 |
2019/02/26 | 2,701 | 2,731 | 2,695 | 2,705 | 111,700 |
2019/02/25 | 2,705 | 2,720 | 2,683 | 2,701 | 163,100 |
2019/02/22 | 2,706 | 2,733 | 2,701 | 2,716 | 156,500 |
2019/02/21 | 2,717 | 2,726 | 2,702 | 2,718 | 101,800 |
2019/02/20 | 2,714 | 2,723 | 2,696 | 2,717 | 103,300 |
2019/02/19 | 2,720 | 2,735 | 2,697 | 2,707 | 138,500 |
2019/02/18 | 2,708 | 2,725 | 2,688 | 2,725 | 175,600 |
2019/02/15 | 2,655 | 2,685 | 2,649 | 2,658 | 179,700 |
2019/02/14 | 2,694 | 2,729 | 2,687 | 2,691 | 216,400 |
2019/02/13 | 2,712 | 2,725 | 2,636 | 2,675 | 252,900 |
2019/02/12 | 2,571 | 2,671 | 2,549 | 2,671 | 399,200 |
2019/02/08 | 2,630 | 2,674 | 2,550 | 2,561 | 851,100 |
2019/02/07 | 2,913 | 2,913 | 2,618 | 2,628 | 843,900 |
2019/02/06 | 2,905 | 2,953 | 2,873 | 2,936 | 234,100 |
2019/02/05 | 2,932 | 2,947 | 2,892 | 2,899 | 228,800 |
2019/02/04 | 2,888 | 2,930 | 2,888 | 2,897 | 136,700 |
2019/02/01 | 2,876 | 2,899 | 2,860 | 2,876 | 203,800 |
2019/01/31 | 2,917 | 2,926 | 2,870 | 2,875 | 225,700 |
2019/01/30 | 2,888 | 2,901 | 2,871 | 2,872 | 229,800 |
2019/01/29 | 2,880 | 2,901 | 2,844 | 2,887 | 185,200 |
2019/01/28 | 2,883 | 2,900 | 2,844 | 2,862 | 165,300 |
2019/01/25 | 2,892 | 2,920 | 2,879 | 2,895 | 226,800 |
2019/01/24 | 2,895 | 2,921 | 2,863 | 2,908 | 151,300 |
2019/01/23 | 2,906 | 2,922 | 2,878 | 2,886 | 115,400 |
2019/01/22 | 2,941 | 2,966 | 2,905 | 2,917 | 97,200 |
2019/01/21 | 2,948 | 2,948 | 2,920 | 2,924 | 180,500 |
2019/01/18 | 2,925 | 2,972 | 2,924 | 2,932 | 201,800 |
2019/01/17 | 2,904 | 2,941 | 2,869 | 2,897 | 242,100 |
2019/01/16 | 2,910 | 2,946 | 2,869 | 2,896 | 247,900 |
2019/01/15 | 2,938 | 2,954 | 2,889 | 2,889 | 201,300 |
2019/01/11 | 3,015 | 3,025 | 2,930 | 2,939 | 335,400 |
2019/01/10 | 2,934 | 2,981 | 2,904 | 2,963 | 300,800 |
2019/01/09 | 2,970 | 3,020 | 2,935 | 2,952 | 408,300 |
2019/01/08 | 2,970 | 2,981 | 2,916 | 2,944 | 450,100 |
2019/01/07 | 2,910 | 2,979 | 2,901 | 2,959 | 393,500 |
2019/01/04 | 2,797 | 2,824 | 2,756 | 2,820 | 228,100 |