2201 森永製菓(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-242,5302,5352,5092,527381,8002,527
2024-04-232,5282,555.52,5182,546.5276,3002,546.50
2024-04-222,4952,5392,489.52,530.5374,2002,530.50
2024-04-192,5222,5222,4652,471.5409,4002,471.50
2024-04-182,5302,5452,5222,530204,4002,530
2024-04-172,5602,5662,5302,530221,5002,530
2024-04-162,5782,578.52,551.52,559238,3002,559
2024-04-152,5752,5802,5512,578231,6002,578
2024-04-122,5582,5882,5462,578.5339,3002,578.50
2024-04-112,5752,5752,5462,551.5264,4002,551.50
2024-04-102,575.52,590.52,575.52,580151,5002,580
2024-04-092,603.52,603.52,5752,575190,3002,575
2024-04-082,5652,599.52,560.52,594237,2002,594
2024-04-052,555.52,572.52,537.52,559249,0002,559
2024-04-042,574.52,575.52,5432,549397,1002,549
2024-04-032,5622,5752,5422,571414,0002,571
2024-04-022,631.52,6402,5662,566.5470,7002,566.50
2024-04-012,6522,6522,611.52,631.5245,2002,631.50
2024-03-292,6032,6522,6012,625.5293,2002,625.50
2024-03-282,6252,644.52,590.52,594371,7002,594
2024-03-272,6772,693.52,6702,680.5417,0002,680.50
2024-03-262,652.52,6772,615.52,662.5378,2002,662.50
2024-03-252,6752,6822,649.52,652.5323,0002,652.50
2024-03-222,655.52,6712,632.52,667.5319,1002,667.50
2024-03-212,687.52,6972,6512,651459,5002,651
2024-03-192,6472,6872,6462,684319,4002,684
2024-03-182,6602,6682,6002,647.5452,7002,647.50
2024-03-152,649.52,683.52,642.52,657658,1002,657
2024-03-142,5852,6492,5802,640482,3002,640
2024-03-132,5612,591.52,5512,585454,0002,585
2024-03-122,5752,581.52,5302,576.5547,4002,576.50
2024-03-112,6372,6402,587.52,593.5341,1002,593.50
2024-03-082,604.52,644.52,591.52,636350,0002,636
2024-03-072,654.52,6552,612.52,629390,7002,629
2024-03-062,6802,6802,6412,655380,1002,655
2024-03-052,6102,6592,6042,647.5329,4002,647.50
2024-03-042,6642,665.52,605.52,623465,5002,623
2024-03-012,6962,7172,6632,665.5405,1002,665.50
2024-02-292,6842,6982,658.52,689.5385,1002,689.50
2024-02-282,669.52,679.52,6582,667.5334,9002,667.50
2024-02-272,7002,7152,679.52,682318,3002,682
2024-02-262,7042,725.52,683.52,711.5523,7002,711.50
2024-02-222,7002,7232,6952,713.5383,1002,713.50
2024-02-212,7282,7552,676.52,698592,1002,698
2024-02-202,7602,7602,6942,701343,9002,701
2024-02-192,773.52,773.52,7222,748449,2002,748
2024-02-162,7002,7372,6912,723.5360,7002,723.50
2024-02-152,6712,6992,6332,694444,1002,694
2024-02-142,6942,7272,6632,677578,5002,677
2024-02-132,7052,7202,6652,708.5733,2002,708.50
2024-02-092,6502,7002,6012,670.51,877,3002,670.50
2024-02-082,8472,8472,7722,799.5697,6002,799.50
2024-02-072,8502,869.52,816.52,830455,4002,830
2024-02-062,8262,8802,8132,859256,6002,859
2024-02-052,8542,8792,8292,838.5345,9002,838.50
2024-02-022,8802,887.52,8472,851.5258,2002,851.50
2024-02-012,823.52,858.52,821.52,849.5254,9002,849.50
2024-01-312,7802,824.52,778.52,823.5314,3002,823.50
2024-01-302,7892,8052,770.52,775303,5002,775
2024-01-292,7562,7902,7532,780295,2002,780
2024-01-262,7522,7602,7322,744.5214,3002,744.50
2024-01-252,7102,757.52,7002,757301,1002,757
2024-01-242,7002,7172,681.52,716.5254,6002,716.50
2024-01-232,6812,7262,6812,703.5249,8002,703.50
2024-01-222,6782,6872,661.52,680.5537,5002,680.50
2024-01-192,698.52,7092,6432,674.5361,1002,674.50
2024-01-182,6702,676.52,652.52,666330,3002,666
2024-01-172,6762,7092,6602,663380,2002,663
2024-01-162,7152,7212,6522,658285,2002,658
2024-01-152,6832,7212,682.52,712.5387,9002,712.50
2024-01-122,6952,705.52,640.52,657.5309,5002,657.50
2024-01-112,6802,6962,6422,692.5447,4002,692.50
2024-01-102,6752,684.52,654.52,665.5345,3002,665.50
2024-01-092,617.52,671.52,6092,671.5422,0002,671.50
2024-01-052,6332,649.52,601.52,613.5261,3002,613.50
2024-01-042,608.52,6402,584.52,613.5407,4002,613.50

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