株式
  1. HOME >
  2. 株価時系列 >
  3. 2201

2201 森永製菓(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-032,4132,422.52,3862,400290,2002,400
2025-07-022,3922,4262,3922,413344,3002,413
2025-07-012,3752,391.52,369.52,390234,9002,390
2025-06-302,3822,399.52,3722,375337,7002,375
2025-06-272,3502,3682,3472,368267,1002,368
2025-06-262,3412,351.52,337.52,347195,3002,347
2025-06-252,349.52,352.52,3352,346.5211,6002,346.50
2025-06-242,3652,365.52,3472,349.5248,7002,349.50
2025-06-232,3302,355.52,3272,355.5264,6002,355.50
2025-06-202,3502,3502,3342,335255,8002,335
2025-06-192,3502,351.52,334.52,351.5137,9002,351.50
2025-06-182,334.52,350.52,3262,340198,4002,340
2025-06-172,3412,348.52,3282,335317,2002,335
2025-06-162,354.52,356.52,328.52,341.5251,5002,341.50
2025-06-132,3722,3722,3452,346212,6002,346
2025-06-122,367.52,3742,3532,364169,9002,364
2025-06-112,3602,3732,354.52,368233,6002,368
2025-06-102,3432,3692,3402,358.5275,6002,358.50
2025-06-092,3632,368.52,3432,343233,7002,343
2025-06-062,3582,3652,3492,350199,4002,350
2025-06-052,3572,366.52,3432,349275,2002,349
2025-06-042,3532,3692,3502,364.5316,6002,364.50
2025-06-032,3622,3652,3472,347319,0002,347
2025-06-022,3792,3792,3472,353.5476,7002,353.50
2025-05-302,3762,3932,369.52,387.5851,0002,387.50
2025-05-292,3802,400.52,377.52,382.5323,1002,382.50
2025-05-282,3952,4072,3772,401385,4002,401
2025-05-272,3962,4032,3882,396223,2002,396
2025-05-262,379.52,3992,3732,386.5245,9002,386.50
2025-05-232,3382,375.52,330.52,375.5539,0002,375.50
2025-05-222,4162,4232,3672,367508,7002,367
2025-05-212,4482,452.52,421.52,421.5328,9002,421.50
2025-05-202,4522,459.52,4362,441307,1002,441
2025-05-192,454.52,481.52,4502,470198,7002,470
2025-05-162,451.52,455.52,437.52,446217,4002,446
2025-05-152,4382,4552,437.52,444215,6002,444
2025-05-142,4802,4802,4382,438411,3002,438
2025-05-132,4972,512.52,486.52,504.5362,0002,504.50
2025-05-122,5872,5952,490.52,499.5474,1002,499.50
2025-05-092,5602,5822,529.52,543.5304,5002,543.50
2025-05-082,536.52,5602,5262,549.5210,9002,549.50
2025-05-072,5352,5682,525.52,547.5173,3002,547.50
2025-05-022,5302,546.52,5182,536192,4002,536
2025-05-012,5452,5452,5272,543147,9002,543
2025-04-302,5552,5552,520.52,545.5197,9002,545.50
2025-04-282,5182,543.52,5162,539537,4002,539
2025-04-252,5302,5562,510.52,519.5196,3002,519.50
2025-04-242,5802,5852,5092,521214,9002,521
2025-04-232,5812,6062,571.52,586212,2002,586
2025-04-222,5542,5802,544.52,580142,0002,580
2025-04-212,5302,568.52,521.52,556169,5002,556
2025-04-182,5142,5312,5032,531108,0002,531
2025-04-172,5202,523.52,501.52,51597,4002,515
2025-04-162,5102,5302,5042,520.5134,2002,520.50
2025-04-152,5062,5152,5012,508142,1002,508
2025-04-142,517.52,5312,4942,498190,3002,498
2025-04-112,4852,491.52,448.52,486.5183,6002,486.50
2025-04-102,5112,5302,4692,527229,3002,527
2025-04-092,4452,472.52,411.52,462.5263,3002,462.50
2025-04-082,426.52,488.52,4032,474.5344,6002,474.50
2025-04-072,4002,4382,336.52,385470,6002,385
2025-04-042,5002,5112,480.52,499.5253,9002,499.50
2025-04-032,4702,505.52,4602,505333,4002,505
2025-04-022,5282,5442,5112,511.5171,4002,511.50
2025-04-012,5302,563.52,5212,554.5336,2002,554.50
2025-03-312,5212,525.52,4982,505334,3002,505
2025-03-282,5272,5502,5102,542290,5002,542
2025-03-272,5552,5862,549.52,586407,2002,586
2025-03-262,5802,580.52,5552,562314,5002,562
2025-03-252,5702,584.52,5502,580.5167,7002,580.50
2025-03-242,5672,5712,5452,564216,5002,564
2025-03-212,5592,569.52,5482,567315,4002,567
2025-03-192,5372,5592,534.52,554177,9002,554
2025-03-182,519.52,5492,519.52,543.5185,8002,543.50
2025-03-172,5252,5282,512.52,519195,4002,519
2025-03-142,5022,5222,4972,520224,3002,520
2025-03-132,5182,529.52,4982,507226,0002,507
2025-03-122,5102,531.52,4992,526.5211,6002,526.50
2025-03-112,5262,546.52,511.52,514.5330,0002,514.50
2025-03-102,5182,528.52,500.52,511203,0002,511
2025-03-072,492.52,499.52,4752,497185,7002,497
2025-03-062,4812,4942,4752,492.5171,7002,492.50
2025-03-052,4902,4902,466.52,481179,4002,481
2025-03-042,468.52,4962,4592,471.5251,7002,471.50
2025-03-032,4902,4982,453.52,468.5307,4002,468.50
2025-02-282,493.52,5092,4502,464398,8002,464
2025-02-272,4662,484.52,448.52,479.5203,8002,479.50
2025-02-262,488.52,4952,457.52,471367,4002,471
2025-02-252,4662,4832,4522,482299,4002,482
2025-02-212,4702,482.52,4482,466339,6002,466
2025-02-202,5102,5112,464.52,476340,9002,476
2025-02-192,5282,5352,5042,512.5198,9002,512.50
2025-02-182,5142,542.52,5102,528217,9002,528
2025-02-172,567.52,567.52,501.52,501.5535,9002,501.50
2025-02-142,5902,595.52,5702,580.5237,9002,580.50
2025-02-132,567.52,5962,567.52,591260,2002,591
2025-02-122,6002,615.52,5282,567.5628,8002,567.50
2025-02-102,643.52,6542,630.52,631285,3002,631
2025-02-072,6552,6552,618.52,620201,6002,620
2025-02-062,6232,655.52,6232,642251,5002,642
2025-02-052,6222,633.52,603.52,609409,4002,609
2025-02-042,668.52,672.52,6292,629242,8002,629
2025-02-032,6662,667.52,6472,657297,9002,657
2025-01-312,6782,6822,6622,677249,3002,677
2025-01-302,6712,6852,654.52,682230,1002,682
2025-01-292,6882,6882,663.52,671168,0002,671
2025-01-282,661.52,691.52,661.52,686213,4002,686
2025-01-272,6442,6742,6442,666.5137,3002,666.50
2025-01-242,6402,649.52,628.52,630.5139,5002,630.50
2025-01-232,6202,6332,6082,620201,7002,620
2025-01-222,6302,6382,608.52,627.5224,4002,627.50
2025-01-212,645.52,645.52,624.52,632165,0002,632
2025-01-202,622.52,6402,615.52,630.5145,1002,630.50
2025-01-172,623.52,630.52,6122,622.5180,1002,622.50
2025-01-162,6532,657.52,6222,623.5253,2002,623.50
2025-01-152,6412,6552,634.52,653208,6002,653
2025-01-142,6702,6802,618.52,640.5281,8002,640.50
2025-01-102,6832,690.52,6752,676.5212,6002,676.50
2025-01-092,7002,702.52,687.52,689254,5002,689
2025-01-082,696.52,702.52,6842,690214,0002,690
2025-01-072,7072,7092,6872,696.5227,0002,696.50
2025-01-062,7202,737.52,7052,715.5272,2002,715.50

分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.2株 [1989-09-26]1株→1.05株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.05株