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
2021/12/30 2,008 2,030 1,978 1,990 191,200
2021/12/29 2,050 2,066 2,046 2,058 61,600
2021/12/28 2,020 2,051 2,016 2,051 75,000
2021/12/27 2,024 2,026 2,005 2,009 78,700
2021/12/24 2,035 2,038 2,026 2,032 47,700
2021/12/23 2,051 2,051 2,025 2,041 72,500
2021/12/22 2,060 2,061 2,027 2,035 149,900
2021/12/21 2,092 2,097 2,070 2,072 83,900
2021/12/20 2,080 2,088 2,066 2,072 73,100
2021/12/17 2,130 2,130 2,097 2,115 102,600
2021/12/16 2,117 2,127 2,104 2,125 76,800
2021/12/15 2,117 2,125 2,100 2,106 103,900
2021/12/14 2,109 2,123 2,104 2,119 104,500
2021/12/13 2,113 2,114 2,089 2,094 80,400
2021/12/10 2,089 2,109 2,082 2,091 124,500
2021/12/09 2,083 2,097 2,075 2,079 82,400
2021/12/08 2,113 2,113 2,076 2,076 102,400
2021/12/07 2,067 2,115 2,056 2,113 171,500
2021/12/06 2,051 2,073 2,040 2,044 218,700
2021/12/03 1,974 2,025 1,962 2,025 112,200
2021/12/02 1,948 1,983 1,938 1,968 149,800
2021/12/01 1,946 1,980 1,939 1,962 174,300
2021/11/30 1,962 1,988 1,919 1,920 262,700
2021/11/29 1,998 1,999 1,977 1,980 119,300
2021/11/26 2,019 2,019 1,996 2,015 137,400
2021/11/25 2,039 2,051 2,021 2,024 68,100
2021/11/24 2,064 2,079 2,034 2,038 110,200
2021/11/22 2,044 2,055 2,036 2,049 86,700
2021/11/19 2,043 2,061 2,032 2,057 123,100
2021/11/18 2,046 2,054 2,015 2,035 129,300
2021/11/17 2,055 2,080 2,039 2,039 165,200
2021/11/16 2,094 2,107 2,056 2,056 152,700
2021/11/15 2,080 2,097 2,061 2,079 144,600
2021/11/12 2,039 2,098 2,039 2,082 217,800
2021/11/11 2,109 2,109 2,036 2,039 313,000
2021/11/10 2,130 2,130 2,065 2,076 378,200
2021/11/09 2,216 2,240 2,064 2,084 430,400
2021/11/08 2,281 2,296 2,209 2,209 148,600
2021/11/05 2,241 2,270 2,241 2,266 90,200
2021/11/04 2,265 2,269 2,236 2,261 152,700
2021/11/02 2,244 2,254 2,233 2,236 94,100
2021/11/01 2,238 2,259 2,229 2,259 101,400
2021/10/29 2,200 2,205 2,161 2,205 98,100
2021/10/28 2,211 2,211 2,183 2,197 101,200
2021/10/27 2,222 2,232 2,206 2,214 93,500
2021/10/26 2,200 2,217 2,180 2,197 92,400
2021/10/25 2,231 2,235 2,194 2,194 142,700
2021/10/22 2,216 2,224 2,212 2,222 93,700
2021/10/21 2,234 2,244 2,223 2,232 95,200
2021/10/20 2,220 2,257 2,220 2,225 145,700
2021/10/19 2,233 2,243 2,227 2,239 89,400
2021/10/18 2,244 2,244 2,210 2,235 104,300
2021/10/15 2,218 2,253 2,210 2,251 86,100
2021/10/14 2,203 2,218 2,192 2,210 80,200
2021/10/13 2,208 2,212 2,198 2,209 86,100
2021/10/12 2,231 2,231 2,198 2,203 113,800
2021/10/11 2,223 2,238 2,210 2,234 89,600
2021/10/08 2,261 2,263 2,238 2,238 81,500
2021/10/07 2,256 2,268 2,236 2,237 87,600
2021/10/06 2,212 2,256 2,208 2,240 95,500
2021/10/05 2,226 2,245 2,202 2,214 132,300
2021/10/04 2,254 2,256 2,230 2,244 89,200
2021/10/01 2,303 2,313 2,234 2,241 138,000
2021/09/30 2,319 2,338 2,292 2,296 120,300
2021/09/29 2,304 2,311 2,268 2,303 187,400
2021/09/28 2,328 2,331 2,298 2,324 187,200
2021/09/27 2,338 2,350 2,316 2,316 152,300
2021/09/24 2,326 2,359 2,325 2,350 185,700
2021/09/22 2,352 2,352 2,308 2,312 151,500
2021/09/21 2,357 2,381 2,329 2,347 195,300
2021/09/17 2,356 2,379 2,335 2,359 1,034,000
2021/09/16 2,339 2,355 2,327 2,355 271,100
2021/09/15 2,345 2,346 2,325 2,331 174,100
2021/09/14 2,363 2,367 2,346 2,365 123,200
2021/09/13 2,330 2,364 2,320 2,363 115,100
2021/09/10 2,298 2,333 2,294 2,333 168,800
2021/09/09 2,304 2,330 2,300 2,318 122,000
2021/09/08 2,300 2,305 2,285 2,297 133,700
2021/09/07 2,296 2,298 2,274 2,290 243,600
2021/09/06 2,293 2,308 2,284 2,291 147,100
2021/09/03 2,294 2,332 2,282 2,316 146,500
2021/09/02 2,276 2,299 2,272 2,294 115,200
2021/09/01 2,305 2,317 2,283 2,284 225,600
2021/08/31 2,301 2,326 2,300 2,305 189,600
2021/08/30 2,300 2,323 2,297 2,316 162,500
2021/08/27 2,279 2,301 2,274 2,285 140,500
2021/08/26 2,269 2,297 2,269 2,293 125,200
2021/08/25 2,300 2,311 2,280 2,295 147,000
2021/08/24 2,315 2,329 2,310 2,316 140,300
2021/08/23 2,340 2,356 2,306 2,314 161,600
2021/08/20 2,305 2,346 2,299 2,323 222,600
2021/08/19 2,300 2,330 2,296 2,298 142,900
2021/08/18 2,326 2,347 2,319 2,329 187,300
2021/08/17 2,270 2,330 2,270 2,313 291,700
2021/08/16 2,245 2,263 2,204 2,245 257,500
2021/08/13 2,251 2,299 2,215 2,238 426,200
2021/08/12 2,125 2,285 2,105 2,275 886,600
2021/08/11 2,135 2,146 2,121 2,124 113,800
2021/08/10 2,109 2,122 2,094 2,119 135,800
2021/08/06 2,115 2,127 2,105 2,109 98,100
2021/08/05 2,086 2,117 2,086 2,117 81,000
2021/08/04 2,112 2,119 2,095 2,103 67,200
2021/08/03 2,119 2,122 2,097 2,113 47,400
2021/08/02 2,081 2,117 2,071 2,116 149,100
2021/07/30 2,069 2,069 2,042 2,057 176,600
2021/07/29 2,108 2,110 2,077 2,079 65,900
2021/07/28 2,103 2,122 2,094 2,110 62,300
2021/07/27 2,135 2,139 2,125 2,136 87,800
2021/07/26 2,139 2,139 2,110 2,118 109,600
2021/07/21 2,085 2,119 2,076 2,096 117,700
2021/07/20 2,024 2,078 2,022 2,073 127,200
2021/07/19 2,086 2,091 2,060 2,065 116,400
2021/07/16 2,109 2,125 2,100 2,100 64,300
2021/07/15 2,148 2,164 2,122 2,127 91,300
2021/07/14 2,128 2,152 2,122 2,144 92,500
2021/07/13 2,119 2,133 2,115 2,133 117,000
2021/07/12 2,062 2,095 2,062 2,092 122,300
2021/07/09 2,035 2,047 2,013 2,039 200,800
2021/07/08 2,054 2,079 2,054 2,057 123,200
2021/07/07 2,054 2,074 2,044 2,067 115,300
2021/07/06 2,102 2,103 2,080 2,080 62,800
2021/07/05 2,089 2,102 2,081 2,083 79,900
2021/07/02 2,098 2,122 2,094 2,109 118,400
2021/07/01 2,104 2,109 2,099 2,106 125,700
2021/06/30 2,150 2,157 2,114 2,114 150,000
2021/06/29 2,175 2,187 2,140 2,149 116,300
2021/06/28 2,194 2,196 2,170 2,182 160,800
2021/06/25 2,150 2,173 2,150 2,172 106,100
2021/06/24 2,150 2,162 2,129 2,160 65,200
2021/06/23 2,158 2,178 2,155 2,160 111,400
2021/06/22 2,127 2,155 2,116 2,154 134,400
2021/06/21 2,103 2,113 2,094 2,099 124,500
2021/06/18 2,156 2,158 2,135 2,141 168,000
2021/06/17 2,168 2,172 2,138 2,143 171,700
2021/06/16 2,196 2,209 2,183 2,187 109,800
2021/06/15 2,222 2,223 2,198 2,205 104,800
2021/06/14 2,221 2,232 2,212 2,222 104,400
2021/06/11 2,201 2,220 2,187 2,210 229,300
2021/06/10 2,174 2,203 2,174 2,183 156,600
2021/06/09 2,175 2,201 2,170 2,171 214,300
2021/06/08 2,162 2,197 2,162 2,193 167,900
2021/06/07 2,137 2,157 2,123 2,148 145,700
2021/06/04 2,100 2,128 2,089 2,122 140,000
2021/06/03 2,062 2,098 2,058 2,096 116,400
2021/06/02 2,076 2,082 2,045 2,050 212,100
2021/06/01 2,105 2,108 2,077 2,092 145,200
2021/05/31 2,145 2,158 2,102 2,103 173,200
2021/05/28 2,124 2,148 2,112 2,134 188,700
2021/05/27 2,160 2,169 2,112 2,112 379,300
2021/05/26 2,190 2,200 2,184 2,184 164,600
2021/05/25 2,212 2,215 2,198 2,215 141,800
2021/05/24 2,230 2,239 2,215 2,219 58,200
2021/05/21 2,250 2,265 2,227 2,227 81,400
2021/05/20 2,261 2,276 2,245 2,245 63,700
2021/05/19 2,270 2,283 2,247 2,263 87,000
2021/05/18 2,282 2,296 2,273 2,294 118,000
2021/05/17 2,309 2,315 2,267 2,279 160,600
2021/05/14 2,275 2,324 2,259 2,303 339,600
2021/05/13 2,234 2,318 2,225 2,225 340,600
2021/05/12 2,245 2,252 2,220 2,235 131,000
2021/05/11 2,264 2,276 2,248 2,258 111,100
2021/05/10 2,283 2,290 2,262 2,281 97,800
2021/05/07 2,270 2,286 2,259 2,285 104,200
2021/05/06 2,220 2,266 2,220 2,246 169,100
2021/04/30 2,194 2,214 2,189 2,189 154,800
2021/04/28 2,200 2,205 2,178 2,183 118,000
2021/04/27 2,205 2,227 2,202 2,202 167,100
2021/04/26 2,240 2,241 2,213 2,215 126,100
2021/04/23 2,217 2,242 2,215 2,242 63,000
2021/04/22 2,210 2,238 2,207 2,225 127,500
2021/04/21 2,222 2,222 2,194 2,214 136,200
2021/04/20 2,244 2,260 2,231 2,231 111,700
2021/04/19 2,262 2,283 2,259 2,259 73,100
2021/04/16 2,265 2,279 2,258 2,269 87,400
2021/04/15 2,266 2,292 2,260 2,280 53,200
2021/04/14 2,275 2,284 2,261 2,275 79,300
2021/04/13 2,293 2,313 2,268 2,279 209,000
2021/04/12 2,265 2,293 2,259 2,290 83,900
2021/04/09 2,258 2,274 2,246 2,246 71,600
2021/04/08 2,290 2,297 2,230 2,230 128,200
2021/04/07 2,275 2,297 2,273 2,290 122,300
2021/04/06 2,299 2,299 2,254 2,261 106,800
2021/04/05 2,276 2,298 2,267 2,286 86,900
2021/04/02 2,264 2,284 2,256 2,278 77,600
2021/04/01 2,250 2,285 2,243 2,257 186,900
2021/03/31 2,249 2,285 2,225 2,249 307,500
2021/03/30 2,330 2,340 2,289 2,298 414,700
2021/03/29 2,374 2,383 2,336 2,373 438,800
2021/03/26 2,342 2,378 2,335 2,376 203,300
2021/03/25 2,331 2,353 2,317 2,329 114,000
2021/03/24 2,349 2,356 2,314 2,320 231,800
2021/03/23 2,333 2,355 2,329 2,330 165,500
2021/03/22 2,334 2,340 2,305 2,333 131,300
2021/03/19 2,305 2,334 2,296 2,328 183,900
2021/03/18 2,306 2,306 2,282 2,305 163,700
2021/03/17 2,307 2,309 2,286 2,305 106,100
2021/03/16 2,312 2,312 2,290 2,308 142,700
2021/03/15 2,281 2,316 2,277 2,316 172,700
2021/03/12 2,262 2,277 2,240 2,275 152,500
2021/03/11 2,281 2,288 2,265 2,273 113,200
2021/03/10 2,280 2,290 2,255 2,279 173,200
2021/03/09 2,254 2,298 2,238 2,298 209,700
2021/03/08 2,260 2,262 2,226 2,242 186,400
2021/03/05 2,224 2,248 2,213 2,248 229,200
2021/03/04 2,189 2,208 2,176 2,207 185,400
2021/03/03 2,200 2,216 2,181 2,198 186,700
2021/03/02 2,200 2,200 2,171 2,185 181,800
2021/03/01 2,170 2,200 2,159 2,200 180,100
2021/02/26 2,196 2,196 2,136 2,136 299,400
2021/02/25 2,220 2,220 2,186 2,198 160,500
2021/02/24 2,220 2,245 2,198 2,211 306,500
2021/02/22 2,202 2,206 2,175 2,189 303,700
2021/02/19 2,205 2,229 2,195 2,212 178,200
2021/02/18 2,251 2,263 2,210 2,217 297,900
2021/02/17 2,259 2,266 2,243 2,250 253,200
2021/02/16 2,284 2,288 2,262 2,278 242,800
2021/02/15 2,265 2,284 2,251 2,264 232,200
2021/02/12 2,302 2,302 2,239 2,245 403,200
2021/02/10 2,363 2,364 2,301 2,318 340,100
2021/02/09 2,391 2,448 2,348 2,376 588,400
2021/02/08 2,342 2,388 2,342 2,383 215,900
2021/02/05 2,320 2,332 2,291 2,325 172,600
2021/02/04 2,283 2,314 2,273 2,309 126,700
2021/02/03 2,241 2,285 2,241 2,283 100,800
2021/02/02 2,230 2,251 2,222 2,247 102,400
2021/02/01 2,245 2,251 2,227 2,236 104,400
2021/01/29 2,276 2,293 2,252 2,257 143,800
2021/01/28 2,283 2,299 2,270 2,288 142,700
2021/01/27 2,310 2,325 2,301 2,304 115,700
2021/01/26 2,298 2,303 2,274 2,297 138,400
2021/01/25 2,257 2,304 2,250 2,289 341,500
2021/01/22 2,197 2,239 2,189 2,231 185,400
2021/01/21 2,207 2,231 2,195 2,202 148,200
2021/01/20 2,190 2,201 2,182 2,197 122,800
2021/01/19 2,190 2,211 2,184 2,191 154,300
2021/01/18 2,190 2,198 2,184 2,190 83,000
2021/01/15 2,198 2,198 2,184 2,184 107,200
2021/01/14 2,186 2,206 2,177 2,198 117,100
2021/01/13 2,178 2,203 2,170 2,202 145,500
2021/01/12 2,216 2,225 2,179 2,210 153,900
2021/01/08 2,182 2,227 2,181 2,226 127,200
2021/01/07 2,189 2,213 2,179 2,188 128,900
2021/01/06 2,171 2,186 2,160 2,173 116,800
2021/01/05 2,164 2,172 2,149 2,172 123,300
2021/01/04 2,192 2,195 2,158 2,169 172,700

このページの先頭へ