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
2023/12/29 2,113 2,119 2,103 2,114 114,500
2023/12/28 2,095 2,113 2,093 2,107 73,000
2023/12/27 2,089 2,100 2,078 2,099 92,200
2023/12/26 2,092 2,094 2,078 2,089 82,500
2023/12/25 2,083 2,086 2,071 2,083 77,600
2023/12/22 2,068 2,085 2,056 2,080 103,400
2023/12/21 2,071 2,075 2,045 2,072 123,500
2023/12/20 2,070 2,090 2,061 2,077 114,900
2023/12/19 2,085 2,086 2,055 2,074 101,600
2023/12/18 2,052 2,089 2,052 2,079 104,600
2023/12/15 2,145 2,147 2,095 2,102 168,900
2023/12/14 2,165 2,171 2,133 2,144 103,600
2023/12/13 2,191 2,194 2,142 2,154 81,200
2023/12/12 2,175 2,193 2,165 2,180 123,200
2023/12/11 2,165 2,186 2,149 2,186 151,700
2023/12/08 2,146 2,166 2,136 2,164 204,500
2023/12/07 2,180 2,205 2,139 2,142 187,000
2023/12/06 2,155 2,179 2,149 2,173 106,600
2023/12/05 2,142 2,168 2,142 2,145 134,200
2023/12/04 2,158 2,179 2,140 2,168 147,800
2023/12/01 2,180 2,194 2,149 2,158 117,900
2023/11/30 2,137 2,165 2,119 2,163 210,000
2023/11/29 2,178 2,180 2,144 2,144 119,700
2023/11/28 2,200 2,200 2,182 2,191 124,500
2023/11/27 2,216 2,216 2,187 2,191 87,300
2023/11/24 2,205 2,213 2,183 2,204 71,800
2023/11/22 2,177 2,200 2,177 2,192 81,700
2023/11/21 2,195 2,195 2,168 2,179 131,700
2023/11/20 2,230 2,237 2,192 2,203 131,300
2023/11/17 2,173 2,237 2,173 2,230 202,300
2023/11/16 2,216 2,229 2,170 2,173 226,000
2023/11/15 2,239 2,250 2,213 2,214 226,000
2023/11/14 2,276 2,290 2,235 2,239 144,700
2023/11/13 2,252 2,279 2,220 2,275 222,000
2023/11/10 2,259 2,315 2,202 2,223 507,300
2023/11/09 2,303 2,310 2,227 2,261 200,600
2023/11/08 2,332 2,340 2,296 2,318 177,100
2023/11/07 2,337 2,365 2,323 2,323 110,800
2023/11/06 2,401 2,408 2,338 2,356 149,700
2023/11/02 2,435 2,456 2,355 2,380 136,900
2023/11/01 2,406 2,437 2,399 2,418 203,400
2023/10/31 2,345 2,440 2,345 2,431 257,500
2023/10/30 2,320 2,328 2,296 2,325 161,400
2023/10/27 2,358 2,366 2,313 2,340 284,400
2023/10/26 2,277 2,353 2,262 2,333 259,000
2023/10/25 2,400 2,400 2,301 2,301 785,400
2023/10/24 2,268 2,268 2,206 2,245 102,900
2023/10/23 2,262 2,299 2,260 2,286 128,800
2023/10/20 2,244 2,276 2,225 2,259 105,800
2023/10/19 2,216 2,239 2,207 2,228 59,700
2023/10/18 2,208 2,217 2,183 2,211 64,900
2023/10/17 2,220 2,234 2,200 2,212 83,000
2023/10/16 2,257 2,269 2,213 2,215 165,300
2023/10/13 2,267 2,276 2,246 2,252 87,000
2023/10/12 2,319 2,319 2,283 2,294 101,100
2023/10/11 2,315 2,324 2,300 2,302 79,900
2023/10/10 2,313 2,333 2,300 2,310 120,900
2023/10/06 2,257 2,340 2,257 2,310 198,500
2023/10/05 2,258 2,273 2,235 2,267 150,900
2023/10/04 2,259 2,287 2,251 2,270 141,500
2023/10/03 2,300 2,308 2,274 2,288 69,800
2023/10/02 2,280 2,330 2,280 2,301 154,900
2023/09/29 2,327 2,347 2,288 2,293 124,300
2023/09/28 2,376 2,376 2,332 2,346 157,300
2023/09/27 2,343 2,379 2,330 2,377 164,900
2023/09/26 2,333 2,354 2,315 2,340 112,600
2023/09/25 2,327 2,343 2,305 2,339 124,100
2023/09/22 2,291 2,331 2,284 2,321 200,700
2023/09/21 2,322 2,332 2,290 2,301 93,500
2023/09/20 2,342 2,350 2,321 2,335 180,700
2023/09/19 2,294 2,331 2,286 2,329 133,000
2023/09/15 2,309 2,322 2,293 2,301 223,400
2023/09/14 2,305 2,315 2,285 2,309 129,500
2023/09/13 2,335 2,338 2,297 2,297 116,500
2023/09/12 2,298 2,352 2,298 2,342 136,500
2023/09/11 2,320 2,333 2,290 2,312 112,600
2023/09/08 2,365 2,372 2,316 2,316 180,400
2023/09/07 2,351 2,382 2,351 2,361 132,500
2023/09/06 2,380 2,396 2,352 2,364 137,600
2023/09/05 2,384 2,404 2,377 2,387 128,800
2023/09/04 2,395 2,396 2,367 2,395 163,700
2023/09/01 2,375 2,397 2,368 2,397 122,600
2023/08/31 2,377 2,394 2,369 2,384 156,600
2023/08/30 2,380 2,381 2,346 2,363 219,800
2023/08/29 2,397 2,435 2,385 2,397 143,900
2023/08/28 2,403 2,420 2,372 2,397 116,100
2023/08/25 2,428 2,428 2,392 2,397 134,300
2023/08/24 2,415 2,427 2,401 2,421 141,300
2023/08/23 2,389 2,422 2,384 2,413 137,900
2023/08/22 2,388 2,416 2,363 2,405 221,000
2023/08/21 2,333 2,388 2,320 2,386 300,000
2023/08/18 2,355 2,388 2,296 2,305 322,100
2023/08/17 2,367 2,371 2,318 2,370 286,500
2023/08/16 2,326 2,391 2,324 2,371 318,600
2023/08/15 2,280 2,316 2,251 2,316 258,200
2023/08/14 2,245 2,289 2,241 2,281 278,900
2023/08/10 2,243 2,270 2,197 2,236 410,100
2023/08/09 2,090 2,309 2,061 2,229 1,602,300
2023/08/08 2,009 2,082 2,007 2,082 385,200
2023/08/07 1,981 2,006 1,972 2,004 192,200
2023/08/04 1,974 1,984 1,958 1,984 124,600
2023/08/03 1,981 1,981 1,954 1,959 115,500
2023/08/02 1,970 1,985 1,965 1,981 93,400
2023/08/01 1,970 1,982 1,961 1,981 75,400
2023/07/31 1,994 1,995 1,954 1,961 116,700
2023/07/28 1,972 1,985 1,955 1,966 132,000
2023/07/27 1,992 1,993 1,976 1,989 76,100
2023/07/26 1,971 1,993 1,968 1,992 92,700
2023/07/25 1,977 1,989 1,969 1,980 105,800
2023/07/24 1,978 1,979 1,957 1,966 110,200
2023/07/21 1,940 1,968 1,931 1,963 155,600
2023/07/20 1,930 1,938 1,912 1,928 95,500
2023/07/19 1,930 1,934 1,917 1,929 105,600
2023/07/18 1,909 1,922 1,907 1,922 88,600
2023/07/14 1,913 1,920 1,895 1,909 98,200
2023/07/13 1,906 1,918 1,898 1,913 110,500
2023/07/12 1,901 1,918 1,896 1,911 82,900
2023/07/11 1,937 1,940 1,892 1,899 168,200
2023/07/10 1,928 1,952 1,916 1,941 126,500
2023/07/07 1,937 1,944 1,923 1,928 112,000
2023/07/06 1,944 1,950 1,937 1,945 76,800
2023/07/05 1,949 1,958 1,936 1,947 61,200
2023/07/04 1,975 1,975 1,955 1,961 116,900
2023/07/03 1,960 1,982 1,960 1,979 115,200
2023/06/30 1,946 1,957 1,934 1,952 189,400
2023/06/29 1,960 1,965 1,930 1,940 161,800
2023/06/28 1,926 1,972 1,926 1,968 261,300
2023/06/27 1,922 1,924 1,906 1,923 181,800
2023/06/26 1,920 1,921 1,896 1,908 129,300
2023/06/23 1,905 1,917 1,899 1,915 103,400
2023/06/22 1,896 1,914 1,896 1,908 78,400
2023/06/21 1,898 1,910 1,890 1,893 149,200
2023/06/20 1,926 1,926 1,902 1,905 126,100
2023/06/19 1,952 1,954 1,915 1,926 106,100
2023/06/16 1,928 1,947 1,924 1,945 202,100
2023/06/15 1,935 1,953 1,931 1,936 141,000
2023/06/14 1,957 1,957 1,943 1,944 95,400
2023/06/13 1,950 1,952 1,937 1,943 113,600
2023/06/12 1,950 1,952 1,931 1,940 100,400
2023/06/09 1,937 1,949 1,926 1,943 171,300
2023/06/08 1,913 1,925 1,909 1,922 100,500
2023/06/07 1,920 1,930 1,900 1,907 170,900
2023/06/06 1,900 1,923 1,891 1,919 149,200
2023/06/05 1,940 1,940 1,889 1,897 156,400
2023/06/02 1,899 1,928 1,889 1,901 177,600
2023/06/01 1,863 1,907 1,863 1,901 201,000
2023/05/31 1,870 1,885 1,860 1,860 181,400
2023/05/30 1,915 1,918 1,889 1,900 116,900
2023/05/29 1,951 1,956 1,922 1,923 116,600
2023/05/26 1,984 1,985 1,947 1,949 143,600
2023/05/25 1,970 1,987 1,962 1,982 160,200
2023/05/24 1,970 2,000 1,967 1,977 157,200
2023/05/23 1,997 1,997 1,970 1,972 188,400
2023/05/22 1,962 2,002 1,962 1,999 151,200
2023/05/19 1,956 1,974 1,949 1,956 140,700
2023/05/18 1,985 1,985 1,950 1,953 332,900
2023/05/17 2,028 2,028 1,986 1,986 166,800
2023/05/16 1,986 2,022 1,974 2,020 305,200
2023/05/15 2,008 2,062 1,971 2,015 730,700
2023/05/12 1,968 1,999 1,965 1,994 160,700
2023/05/11 1,998 2,006 1,959 1,968 224,500
2023/05/10 2,050 2,050 1,990 1,993 162,400
2023/05/09 2,038 2,048 2,028 2,045 182,900
2023/05/08 1,972 2,072 1,972 2,045 600,700
2023/05/02 1,983 1,988 1,940 1,960 159,900
2023/05/01 1,955 1,970 1,949 1,968 148,300
2023/04/28 1,930 1,951 1,929 1,951 233,400
2023/04/27 1,910 1,925 1,888 1,911 262,900
2023/04/26 1,851 1,919 1,851 1,918 559,900
2023/04/25 1,828 1,836 1,815 1,822 100,100
2023/04/24 1,818 1,820 1,801 1,817 88,900
2023/04/21 1,797 1,818 1,795 1,812 142,000
2023/04/20 1,788 1,802 1,783 1,797 79,700
2023/04/19 1,779 1,790 1,771 1,790 85,500
2023/04/18 1,774 1,792 1,772 1,792 118,600
2023/04/17 1,783 1,784 1,760 1,766 106,600
2023/04/14 1,779 1,783 1,772 1,782 92,800
2023/04/13 1,765 1,775 1,758 1,773 79,400
2023/04/12 1,765 1,783 1,763 1,765 82,100
2023/04/11 1,760 1,776 1,760 1,766 120,400
2023/04/10 1,766 1,769 1,755 1,757 81,700
2023/04/07 1,781 1,788 1,761 1,761 80,800
2023/04/06 1,778 1,788 1,773 1,781 115,500
2023/04/05 1,810 1,816 1,787 1,787 121,900
2023/04/04 1,801 1,818 1,793 1,817 118,200
2023/04/03 1,769 1,788 1,766 1,786 146,200
2023/03/31 1,782 1,786 1,759 1,763 214,800
2023/03/30 1,777 1,785 1,764 1,779 160,500
2023/03/29 1,828 1,843 1,819 1,843 204,400
2023/03/28 1,830 1,834 1,815 1,817 94,000
2023/03/27 1,826 1,837 1,814 1,817 95,200
2023/03/24 1,796 1,817 1,796 1,808 118,200
2023/03/23 1,780 1,807 1,779 1,802 82,700
2023/03/22 1,817 1,819 1,783 1,798 171,100
2023/03/20 1,810 1,814 1,785 1,785 122,100
2023/03/17 1,833 1,835 1,808 1,815 149,000
2023/03/16 1,817 1,836 1,810 1,833 185,200
2023/03/15 1,840 1,846 1,825 1,828 274,600
2023/03/14 1,819 1,848 1,814 1,828 276,200
2023/03/13 1,829 1,829 1,805 1,828 156,200
2023/03/10 1,830 1,844 1,830 1,837 141,200
2023/03/09 1,837 1,848 1,831 1,842 161,600
2023/03/08 1,800 1,824 1,798 1,821 93,900
2023/03/07 1,830 1,831 1,811 1,815 106,000
2023/03/06 1,818 1,830 1,815 1,823 189,300
2023/03/03 1,800 1,823 1,799 1,819 176,700
2023/03/02 1,785 1,802 1,782 1,795 172,900
2023/03/01 1,768 1,784 1,761 1,782 173,800
2023/02/28 1,818 1,818 1,763 1,768 244,800
2023/02/27 1,819 1,820 1,801 1,820 113,300
2023/02/24 1,817 1,820 1,809 1,820 92,200
2023/02/22 1,817 1,823 1,802 1,811 194,800
2023/02/21 1,791 1,820 1,791 1,814 222,100
2023/02/20 1,777 1,805 1,774 1,801 210,200
2023/02/17 1,730 1,762 1,728 1,758 123,500
2023/02/16 1,740 1,748 1,722 1,732 263,900
2023/02/15 1,759 1,759 1,742 1,749 164,000
2023/02/14 1,754 1,762 1,746 1,753 154,300
2023/02/13 1,741 1,743 1,713 1,736 204,300
2023/02/10 1,731 1,778 1,700 1,749 505,400
2023/02/09 1,760 1,762 1,740 1,741 105,600
2023/02/08 1,769 1,775 1,760 1,769 103,400
2023/02/07 1,776 1,777 1,763 1,768 96,400
2023/02/06 1,770 1,773 1,752 1,772 119,300
2023/02/03 1,769 1,773 1,751 1,754 149,100
2023/02/02 1,802 1,804 1,774 1,776 109,600
2023/02/01 1,824 1,828 1,800 1,802 177,900
2023/01/31 1,791 1,819 1,789 1,815 212,600
2023/01/30 1,764 1,790 1,764 1,783 174,800
2023/01/27 1,759 1,779 1,757 1,768 148,300
2023/01/26 1,781 1,782 1,750 1,756 244,300
2023/01/25 1,777 1,798 1,777 1,783 193,900
2023/01/24 1,755 1,780 1,752 1,775 245,000
2023/01/23 1,740 1,755 1,738 1,754 158,200
2023/01/20 1,740 1,757 1,735 1,742 119,200
2023/01/19 1,753 1,755 1,741 1,748 112,900
2023/01/18 1,751 1,781 1,750 1,757 125,300
2023/01/17 1,764 1,764 1,736 1,748 62,600
2023/01/16 1,739 1,762 1,738 1,755 102,300
2023/01/13 1,738 1,768 1,737 1,747 193,200
2023/01/12 1,714 1,749 1,708 1,746 223,000
2023/01/11 1,718 1,726 1,702 1,702 127,500
2023/01/10 1,749 1,758 1,717 1,717 149,100
2023/01/06 1,757 1,761 1,737 1,745 199,000
2023/01/05 1,765 1,766 1,744 1,765 123,100
2023/01/04 1,799 1,799 1,760 1,769 170,600

このページの先頭へ