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
2020/12/30 2,220 2,237 2,207 2,207 206,500
2020/12/29 2,191 2,212 2,184 2,212 150,700
2020/12/28 2,246 2,248 2,204 2,212 151,100
2020/12/25 2,220 2,244 2,217 2,244 90,700
2020/12/24 2,245 2,257 2,229 2,235 100,200
2020/12/23 2,210 2,238 2,209 2,228 147,500
2020/12/22 2,199 2,212 2,181 2,202 167,000
2020/12/21 2,208 2,211 2,181 2,189 133,000
2020/12/18 2,199 2,211 2,184 2,196 175,300
2020/12/17 2,192 2,209 2,171 2,206 203,500
2020/12/16 2,185 2,218 2,177 2,210 265,900
2020/12/15 2,235 2,247 2,209 2,212 278,300
2020/12/14 2,284 2,299 2,261 2,262 229,700
2020/12/11 2,246 2,312 2,238 2,312 248,900
2020/12/10 2,226 2,256 2,220 2,256 148,100
2020/12/09 2,237 2,238 2,220 2,230 93,000
2020/12/08 2,212 2,237 2,202 2,222 119,700
2020/12/07 2,220 2,220 2,195 2,199 122,300
2020/12/04 2,220 2,241 2,216 2,226 129,200
2020/12/03 2,189 2,252 2,179 2,243 223,600
2020/12/02 2,221 2,226 2,191 2,207 231,600
2020/12/01 2,237 2,257 2,213 2,229 201,200
2020/11/30 2,330 2,339 2,231 2,237 278,300
2020/11/27 2,310 2,355 2,305 2,343 221,400
2020/11/26 2,311 2,317 2,277 2,305 165,900
2020/11/25 2,401 2,402 2,321 2,321 200,600
2020/11/24 2,429 2,437 2,390 2,390 188,700
2020/11/20 2,420 2,449 2,416 2,442 79,300
2020/11/19 2,441 2,461 2,417 2,440 110,300
2020/11/18 2,411 2,426 2,393 2,411 108,500
2020/11/17 2,440 2,440 2,380 2,405 123,000
2020/11/16 2,444 2,467 2,426 2,454 122,100
2020/11/13 2,478 2,478 2,427 2,442 221,900
2020/11/12 2,480 2,500 2,463 2,493 251,200
2020/11/11 2,438 2,452 2,396 2,448 278,200
2020/11/10 2,465 2,485 2,355 2,375 369,900
2020/11/09 2,381 2,478 2,341 2,425 456,000
2020/11/06 2,318 2,344 2,302 2,343 196,400
2020/11/05 2,317 2,317 2,281 2,314 167,900
2020/11/04 2,311 2,317 2,268 2,289 129,400
2020/11/02 2,312 2,344 2,303 2,312 156,900
2020/10/30 2,294 2,294 2,253 2,262 109,200
2020/10/29 2,300 2,314 2,284 2,294 109,100
2020/10/28 2,301 2,316 2,281 2,300 143,400
2020/10/27 2,289 2,302 2,252 2,295 153,500
2020/10/26 2,304 2,319 2,278 2,289 149,100
2020/10/23 2,270 2,284 2,257 2,271 86,100
2020/10/22 2,318 2,321 2,278 2,283 135,200
2020/10/21 2,257 2,310 2,253 2,307 183,900
2020/10/20 2,344 2,348 2,257 2,265 310,600
2020/10/19 2,362 2,379 2,361 2,372 150,500
2020/10/16 2,375 2,388 2,354 2,362 129,900
2020/10/15 2,424 2,429 2,370 2,370 122,400
2020/10/14 2,447 2,459 2,425 2,431 95,200
2020/10/13 2,474 2,474 2,430 2,438 202,100
2020/10/12 2,471 2,475 2,445 2,470 229,400
2020/10/09 2,473 2,507 2,459 2,507 140,100
2020/10/08 2,510 2,551 2,506 2,523 117,500
2020/10/07 2,563 2,564 2,522 2,525 187,400
2020/10/06 2,564 2,585 2,542 2,564 147,500
2020/10/05 2,555 2,616 2,555 2,587 133,000
2020/10/02 2,549 2,554 2,501 2,515 192,700
2020/09/30 2,609 2,614 2,546 2,549 125,000
2020/09/29 2,642 2,657 2,588 2,623 129,100
2020/09/28 2,615 2,675 2,613 2,672 380,400
2020/09/25 2,530 2,627 2,530 2,588 458,500
2020/09/24 2,514 2,534 2,487 2,492 284,000
2020/09/23 2,438 2,511 2,430 2,497 310,900
2020/09/18 2,411 2,452 2,411 2,434 319,000
2020/09/17 2,380 2,406 2,368 2,399 149,300
2020/09/16 2,359 2,403 2,356 2,397 196,400
2020/09/15 2,360 2,360 2,332 2,354 168,500
2020/09/14 2,350 2,359 2,334 2,348 123,100
2020/09/11 2,278 2,332 2,270 2,330 143,700
2020/09/10 2,253 2,283 2,237 2,280 122,700
2020/09/09 2,248 2,266 2,234 2,261 164,600
2020/09/08 2,280 2,285 2,264 2,285 149,700
2020/09/07 2,323 2,328 2,276 2,279 129,300
2020/09/04 2,317 2,340 2,313 2,321 163,600
2020/09/03 2,347 2,361 2,327 2,331 114,900
2020/09/02 2,330 2,339 2,310 2,324 179,000
2020/09/01 2,380 2,380 2,329 2,332 238,100
2020/08/31 2,401 2,424 2,387 2,400 100,400
2020/08/28 2,417 2,443 2,385 2,406 151,600
2020/08/27 2,445 2,458 2,410 2,417 82,000
2020/08/26 2,455 2,475 2,436 2,445 146,800
2020/08/25 2,482 2,499 2,473 2,473 149,200
2020/08/24 2,444 2,474 2,426 2,454 143,300
2020/08/21 2,427 2,455 2,423 2,430 159,300
2020/08/20 2,424 2,459 2,419 2,438 179,600
2020/08/19 2,395 2,438 2,395 2,420 128,100
2020/08/18 2,387 2,425 2,375 2,419 157,700
2020/08/17 2,415 2,453 2,391 2,400 180,500
2020/08/14 2,379 2,438 2,372 2,425 244,800
2020/08/13 2,440 2,469 2,356 2,394 510,500
2020/08/12 2,400 2,539 2,389 2,482 461,900
2020/08/11 2,400 2,409 2,373 2,397 146,400
2020/08/07 2,415 2,429 2,389 2,395 126,600
2020/08/06 2,401 2,420 2,379 2,403 173,800
2020/08/05 2,450 2,467 2,430 2,451 125,500
2020/08/04 2,428 2,466 2,424 2,464 106,800
2020/08/03 2,406 2,433 2,406 2,428 98,500
2020/07/31 2,446 2,446 2,362 2,380 169,700
2020/07/30 2,490 2,504 2,460 2,473 143,400
2020/07/29 2,495 2,510 2,479 2,487 105,200
2020/07/28 2,533 2,550 2,512 2,518 73,800
2020/07/27 2,482 2,542 2,477 2,538 106,400
2020/07/22 2,528 2,533 2,504 2,517 90,700
2020/07/21 2,502 2,520 2,483 2,519 132,900
2020/07/20 2,530 2,530 2,503 2,518 67,300
2020/07/17 2,532 2,549 2,517 2,538 117,600
2020/07/16 2,572 2,581 2,533 2,536 134,100
2020/07/15 2,600 2,646 2,580 2,605 163,700
2020/07/14 2,550 2,571 2,533 2,550 156,500
2020/07/13 2,479 2,545 2,464 2,544 196,800
2020/07/10 2,458 2,468 2,435 2,435 135,100
2020/07/09 2,438 2,465 2,418 2,455 133,200
2020/07/08 2,492 2,515 2,446 2,446 152,200
2020/07/07 2,460 2,474 2,433 2,473 129,100
2020/07/06 2,459 2,489 2,451 2,473 70,700
2020/07/03 2,466 2,479 2,425 2,468 71,100
2020/07/02 2,447 2,480 2,447 2,464 96,800
2020/07/01 2,505 2,520 2,425 2,435 122,900
2020/06/30 2,527 2,536 2,498 2,510 187,200
2020/06/29 2,471 2,507 2,467 2,497 84,900
2020/06/26 2,509 2,519 2,472 2,485 165,900
2020/06/25 2,484 2,497 2,446 2,478 190,800
2020/06/24 2,495 2,510 2,420 2,447 244,400
2020/06/23 2,519 2,520 2,444 2,506 304,900
2020/06/22 2,540 2,542 2,506 2,517 152,500
2020/06/19 2,578 2,584 2,520 2,537 322,900
2020/06/18 2,572 2,593 2,546 2,568 231,800
2020/06/17 2,678 2,690 2,619 2,622 196,500
2020/06/16 2,662 2,673 2,603 2,658 291,400
2020/06/15 2,610 2,655 2,601 2,622 182,500
2020/06/12 2,623 2,672 2,616 2,619 233,000
2020/06/11 2,616 2,652 2,603 2,623 107,400
2020/06/10 2,638 2,669 2,617 2,631 158,900
2020/06/09 2,586 2,617 2,560 2,615 121,300
2020/06/08 2,590 2,590 2,510 2,553 190,200
2020/06/05 2,590 2,601 2,547 2,590 160,500
2020/06/04 2,604 2,607 2,562 2,603 143,300
2020/06/03 2,666 2,666 2,564 2,590 227,800
2020/06/02 2,643 2,665 2,632 2,659 127,800
2020/06/01 2,653 2,664 2,593 2,629 173,100
2020/05/29 2,634 2,696 2,633 2,645 548,000
2020/05/28 2,692 2,692 2,614 2,634 199,200
2020/05/27 2,630 2,664 2,608 2,664 194,900
2020/05/26 2,615 2,648 2,581 2,642 200,400
2020/05/25 2,627 2,635 2,596 2,629 156,900
2020/05/22 2,609 2,620 2,554 2,577 174,200
2020/05/21 2,610 2,637 2,582 2,626 215,000
2020/05/20 2,653 2,675 2,621 2,636 283,300
2020/05/19 2,694 2,712 2,622 2,656 225,000
2020/05/18 2,679 2,697 2,641 2,682 259,100
2020/05/15 2,677 2,677 2,563 2,592 237,900
2020/05/14 2,630 2,729 2,630 2,642 374,900
2020/05/13 2,431 2,579 2,431 2,575 281,900
2020/05/12 2,498 2,516 2,469 2,481 164,400
2020/05/11 2,481 2,502 2,468 2,488 81,200
2020/05/08 2,500 2,522 2,469 2,480 67,100
2020/05/07 2,423 2,494 2,418 2,477 162,300
2020/05/01 2,454 2,483 2,411 2,423 151,300
2020/04/30 2,502 2,503 2,455 2,455 132,700
2020/04/28 2,513 2,521 2,467 2,498 194,400
2020/04/27 2,458 2,493 2,453 2,477 128,200
2020/04/24 2,440 2,444 2,386 2,437 182,600
2020/04/23 2,490 2,528 2,428 2,450 169,300
2020/04/22 2,455 2,520 2,441 2,498 330,200
2020/04/21 2,476 2,528 2,443 2,505 297,000
2020/04/20 2,400 2,455 2,400 2,433 198,000
2020/04/17 2,461 2,482 2,368 2,399 205,800
2020/04/16 2,325 2,444 2,309 2,433 231,800
2020/04/15 2,316 2,344 2,292 2,320 289,900
2020/04/14 2,332 2,380 2,295 2,320 178,700
2020/04/13 2,311 2,345 2,287 2,334 152,500
2020/04/10 2,316 2,332 2,251 2,329 293,500
2020/04/09 2,387 2,389 2,268 2,314 304,800
2020/04/08 2,375 2,471 2,362 2,410 237,100
2020/04/07 2,408 2,439 2,322 2,358 246,500
2020/04/06 2,353 2,442 2,353 2,407 138,700
2020/04/03 2,341 2,402 2,325 2,336 145,500
2020/04/02 2,414 2,444 2,331 2,338 118,400
2020/04/01 2,406 2,453 2,373 2,381 159,400
2020/03/31 2,555 2,555 2,437 2,456 242,300
2020/03/30 2,497 2,557 2,421 2,555 263,200
2020/03/27 2,420 2,487 2,380 2,487 236,800
2020/03/26 2,257 2,405 2,200 2,375 242,100
2020/03/25 2,134 2,269 2,097 2,260 186,000
2020/03/24 2,149 2,162 2,053 2,102 167,900
2020/03/23 2,257 2,330 2,053 2,085 395,800
2020/03/19 2,140 2,301 2,139 2,295 375,300
2020/03/18 2,005 2,100 1,997 2,010 423,400
2020/03/17 1,803 2,005 1,783 1,991 349,500
2020/03/16 1,856 1,884 1,809 1,814 315,500
2020/03/13 1,843 1,934 1,814 1,873 512,300
2020/03/12 1,992 2,020 1,927 1,969 322,500
2020/03/11 2,034 2,105 2,034 2,041 283,700
2020/03/10 1,987 2,058 1,929 2,034 493,200
2020/03/09 2,073 2,092 1,996 2,010 195,400
2020/03/06 2,151 2,165 2,107 2,123 172,800
2020/03/05 2,200 2,210 2,162 2,188 195,300
2020/03/04 2,145 2,185 2,124 2,160 153,200
2020/03/03 2,241 2,247 2,162 2,162 151,600
2020/03/02 2,125 2,233 2,121 2,210 235,300
2020/02/28 2,196 2,226 2,162 2,175 302,300
2020/02/27 2,292 2,303 2,252 2,265 215,000
2020/02/26 2,309 2,311 2,273 2,304 218,400
2020/02/25 2,399 2,399 2,319 2,320 224,600
2020/02/21 2,450 2,462 2,446 2,449 119,000
2020/02/20 2,470 2,500 2,467 2,470 137,700
2020/02/19 2,457 2,509 2,457 2,473 184,500
2020/02/18 2,431 2,455 2,424 2,439 115,500
2020/02/17 2,430 2,432 2,400 2,429 134,500
2020/02/14 2,480 2,481 2,451 2,455 108,900
2020/02/13 2,480 2,500 2,472 2,488 144,000
2020/02/12 2,635 2,663 2,483 2,485 332,600
2020/02/10 2,563 2,629 2,563 2,626 275,100
2020/02/07 2,600 2,647 2,515 2,607 551,600
2020/02/06 2,660 2,690 2,640 2,650 293,200
2020/02/05 2,635 2,678 2,626 2,665 163,700
2020/02/04 2,569 2,631 2,562 2,622 144,900
2020/02/03 2,543 2,600 2,543 2,579 170,300
2020/01/31 2,582 2,582 2,551 2,572 185,100
2020/01/30 2,532 2,551 2,506 2,523 141,700
2020/01/29 2,512 2,559 2,510 2,553 197,000
2020/01/28 2,493 2,520 2,477 2,511 150,700
2020/01/27 2,500 2,506 2,473 2,499 117,800
2020/01/24 2,541 2,541 2,505 2,511 79,500
2020/01/23 2,541 2,541 2,508 2,534 131,800
2020/01/22 2,526 2,543 2,514 2,538 141,300
2020/01/21 2,509 2,514 2,487 2,498 72,000
2020/01/20 2,522 2,528 2,507 2,509 70,800
2020/01/17 2,522 2,533 2,508 2,514 85,900
2020/01/16 2,533 2,535 2,503 2,523 68,900
2020/01/15 2,531 2,540 2,520 2,538 103,600
2020/01/14 2,545 2,547 2,505 2,539 163,600
2020/01/10 2,540 2,559 2,527 2,545 125,200
2020/01/09 2,481 2,528 2,481 2,521 207,700
2020/01/08 2,461 2,471 2,427 2,460 145,200
2020/01/07 2,450 2,496 2,450 2,490 159,400
2020/01/06 2,460 2,472 2,427 2,433 203,500

このページの先頭へ