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 |