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
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

このページの先頭へ