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
2025/06/13 2,715 2,749 2,693 2,727 331,000
2025/06/12 2,695 2,712 2,692 2,705 184,900
2025/06/11 2,682 2,711 2,675 2,704 135,800
2025/06/10 2,733 2,742 2,707 2,726 154,700
2025/06/09 2,726 2,735 2,708 2,724 152,800
2025/06/06 2,718 2,730 2,698 2,706 125,900
2025/06/05 2,702 2,726 2,697 2,709 166,100
2025/06/04 2,728 2,738 2,712 2,715 134,100
2025/06/03 2,761 2,761 2,739 2,741 133,600
2025/06/02 2,795 2,819 2,741 2,761 133,500
2025/05/30 2,770 2,840 2,769 2,819 504,900
2025/05/29 2,785 2,794 2,757 2,770 200,200
2025/05/28 2,785 2,785 2,755 2,760 166,000
2025/05/27 2,772 2,785 2,758 2,774 91,400
2025/05/26 2,748 2,813 2,748 2,782 169,900
2025/05/23 2,717 2,752 2,710 2,746 167,100
2025/05/22 2,728 2,763 2,703 2,709 358,100
2025/05/21 2,777 2,783 2,744 2,763 181,400
2025/05/20 2,805 2,824 2,756 2,765 309,100
2025/05/19 2,810 2,851 2,799 2,803 261,100
2025/05/16 2,777 2,795 2,727 2,778 268,400
2025/05/15 2,800 2,868 2,776 2,782 395,300
2025/05/14 2,550 2,900 2,495 2,830 2,175,100
2025/05/13 2,597 2,612 2,571 2,577 147,900
2025/05/12 2,594 2,602 2,567 2,592 147,400
2025/05/09 2,597 2,615 2,579 2,588 177,700
2025/05/08 2,577 2,589 2,553 2,586 100,200
2025/05/07 2,569 2,603 2,569 2,577 128,600
2025/05/02 2,590 2,595 2,554 2,584 101,000
2025/05/01 2,606 2,623 2,591 2,602 100,300
2025/04/30 2,618 2,647 2,606 2,625 127,100
2025/04/28 2,587 2,630 2,587 2,618 117,800
2025/04/25 2,600 2,616 2,583 2,596 88,600
2025/04/24 2,665 2,665 2,589 2,603 176,800
2025/04/23 2,681 2,697 2,663 2,674 204,500
2025/04/22 2,620 2,682 2,617 2,681 227,000
2025/04/21 2,648 2,657 2,607 2,656 106,000
2025/04/18 2,610 2,635 2,600 2,633 69,200
2025/04/17 2,611 2,611 2,590 2,590 99,900
2025/04/16 2,550 2,608 2,546 2,608 160,100
2025/04/15 2,574 2,574 2,548 2,552 84,200
2025/04/14 2,550 2,573 2,533 2,555 94,800
2025/04/11 2,556 2,564 2,504 2,525 173,400
2025/04/10 2,562 2,562 2,506 2,553 134,400
2025/04/09 2,483 2,504 2,453 2,491 140,100
2025/04/08 2,448 2,519 2,432 2,509 229,200
2025/04/07 2,430 2,464 2,395 2,398 282,200
2025/04/04 2,534 2,536 2,496 2,530 188,500
2025/04/03 2,505 2,557 2,505 2,557 159,600
2025/04/02 2,584 2,591 2,546 2,555 111,800
2025/04/01 2,570 2,610 2,501 2,585 283,600
2025/03/31 2,590 2,591 2,555 2,565 220,100
2025/03/28 2,607 2,633 2,600 2,618 177,700
2025/03/27 2,694 2,717 2,687 2,709 187,500
2025/03/26 2,701 2,710 2,683 2,687 113,700
2025/03/25 2,680 2,702 2,674 2,702 82,900
2025/03/24 2,706 2,706 2,663 2,680 156,400
2025/03/21 2,699 2,715 2,676 2,705 113,300
2025/03/19 2,686 2,719 2,686 2,710 104,000
2025/03/18 2,671 2,694 2,658 2,693 129,800
2025/03/17 2,642 2,679 2,642 2,671 106,100
2025/03/14 2,619 2,662 2,619 2,642 146,100
2025/03/13 2,640 2,650 2,621 2,640 132,900
2025/03/12 2,600 2,656 2,589 2,651 260,500
2025/03/11 2,654 2,668 2,626 2,645 121,600
2025/03/10 2,679 2,689 2,648 2,654 146,000
2025/03/07 2,651 2,676 2,626 2,663 132,100
2025/03/06 2,623 2,663 2,616 2,653 128,300
2025/03/05 2,622 2,622 2,601 2,614 132,400
2025/03/04 2,605 2,613 2,586 2,596 127,900
2025/03/03 2,600 2,608 2,584 2,598 132,700
2025/02/28 2,540 2,578 2,524 2,578 275,000
2025/02/27 2,513 2,543 2,513 2,543 171,000
2025/02/26 2,559 2,560 2,506 2,526 153,400
2025/02/25 2,543 2,558 2,532 2,544 139,100
2025/02/21 2,550 2,586 2,541 2,550 166,400
2025/02/20 2,563 2,586 2,539 2,540 182,300
2025/02/19 2,554 2,613 2,551 2,564 150,400
2025/02/18 2,525 2,552 2,515 2,544 98,500
2025/02/17 2,540 2,546 2,512 2,525 156,500
2025/02/14 2,540 2,580 2,525 2,542 242,600
2025/02/13 2,580 2,635 2,500 2,525 809,100
2025/02/12 2,555 2,560 2,530 2,553 163,400
2025/02/10 2,546 2,557 2,531 2,532 155,100
2025/02/07 2,567 2,574 2,538 2,538 160,400
2025/02/06 2,535 2,568 2,531 2,567 126,800
2025/02/05 2,565 2,579 2,534 2,540 132,500
2025/02/04 2,607 2,633 2,561 2,561 136,200
2025/02/03 2,655 2,661 2,605 2,605 179,400
2025/01/31 2,672 2,679 2,647 2,662 132,900
2025/01/30 2,624 2,658 2,616 2,645 124,600
2025/01/29 2,627 2,634 2,618 2,619 84,700
2025/01/28 2,635 2,657 2,619 2,623 124,000
2025/01/27 2,600 2,712 2,600 2,619 147,700
2025/01/24 2,595 2,595 2,575 2,575 108,400
2025/01/23 2,550 2,573 2,541 2,564 129,000
2025/01/22 2,560 2,578 2,556 2,561 121,300
2025/01/21 2,606 2,621 2,568 2,568 124,200
2025/01/20 2,590 2,592 2,564 2,576 167,000
2025/01/17 2,586 2,611 2,555 2,586 300,300
2025/01/16 2,555 2,564 2,530 2,536 158,300
2025/01/15 2,564 2,579 2,552 2,561 119,000
2025/01/14 2,634 2,646 2,563 2,579 121,200
2025/01/10 2,625 2,658 2,623 2,629 172,600
2025/01/09 2,652 2,655 2,624 2,624 201,300
2025/01/08 2,694 2,694 2,661 2,661 140,700
2025/01/07 2,702 2,720 2,696 2,699 120,200
2025/01/06 2,767 2,772 2,697 2,702 185,900

このページの先頭へ