2264 森永乳業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,080 | 3,125 | 3,067 | 3,094 | 323,600 | 3,094 |
| 2025-04-03 | 3,032 | 3,099 | 3,030 | 3,086 | 338,600 | 3,086 |
| 2025-04-02 | 3,144 | 3,144 | 3,046 | 3,058 | 239,600 | 3,058 |
| 2025-04-01 | 3,130 | 3,158 | 3,112 | 3,140 | 309,900 | 3,140 |
| 2025-03-31 | 3,116 | 3,124 | 3,066 | 3,115 | 415,600 | 3,115 |
| 2025-03-28 | 3,178 | 3,190 | 3,142 | 3,157 | 342,700 | 3,157 |
| 2025-03-27 | 3,200 | 3,223 | 3,182 | 3,223 | 276,500 | 3,223 |
| 2025-03-26 | 3,203 | 3,209 | 3,158 | 3,183 | 275,400 | 3,183 |
| 2025-03-25 | 3,208 | 3,215 | 3,154 | 3,197 | 255,900 | 3,197 |
| 2025-03-24 | 3,190 | 3,211 | 3,167 | 3,192 | 239,200 | 3,192 |
| 2025-03-21 | 3,186 | 3,219 | 3,174 | 3,207 | 425,700 | 3,207 |
| 2025-03-19 | 3,204 | 3,219 | 3,178 | 3,188 | 318,100 | 3,188 |
| 2025-03-18 | 3,170 | 3,225 | 3,161 | 3,219 | 580,000 | 3,219 |
| 2025-03-17 | 3,108 | 3,150 | 3,105 | 3,150 | 327,900 | 3,150 |
| 2025-03-14 | 3,044 | 3,140 | 3,041 | 3,117 | 397,200 | 3,117 |
| 2025-03-13 | 3,065 | 3,082 | 3,035 | 3,050 | 553,200 | 3,050 |
| 2025-03-12 | 2,950 | 3,100 | 2,937 | 3,079 | 627,300 | 3,079 |
| 2025-03-11 | 3,020 | 3,047 | 2,990.5 | 3,020 | 498,000 | 3,020 |
| 2025-03-10 | 3,100 | 3,139 | 3,024 | 3,036 | 346,900 | 3,036 |
| 2025-03-07 | 3,030 | 3,080 | 3,030 | 3,068 | 352,000 | 3,068 |
| 2025-03-06 | 2,977 | 3,033 | 2,972 | 3,015 | 311,700 | 3,015 |
| 2025-03-05 | 3,010 | 3,010 | 2,955.5 | 2,975 | 293,800 | 2,975 |
| 2025-03-04 | 2,997 | 3,018 | 2,965.5 | 2,969 | 265,800 | 2,969 |
| 2025-03-03 | 2,950 | 2,981 | 2,928.5 | 2,977.5 | 260,400 | 2,977.50 |
| 2025-02-28 | 2,972 | 3,011 | 2,931.5 | 2,936.5 | 753,500 | 2,936.50 |
| 2025-02-27 | 2,945 | 2,973.5 | 2,940 | 2,972.5 | 336,000 | 2,972.50 |
| 2025-02-26 | 2,950.5 | 2,972.5 | 2,922.5 | 2,960 | 401,900 | 2,960 |
| 2025-02-25 | 3,009 | 3,020 | 2,962 | 2,983 | 421,900 | 2,983 |
| 2025-02-21 | 3,040 | 3,043 | 2,972 | 2,985 | 444,300 | 2,985 |
| 2025-02-20 | 3,069 | 3,072 | 3,010 | 3,048 | 375,900 | 3,048 |
| 2025-02-19 | 3,085 | 3,151 | 3,052 | 3,054 | 546,500 | 3,054 |
| 2025-02-18 | 3,000 | 3,128 | 2,978.5 | 3,112 | 813,600 | 3,112 |
| 2025-02-17 | 2,940.5 | 3,023 | 2,936.5 | 2,996 | 620,200 | 2,996 |
| 2025-02-14 | 2,950.5 | 2,969 | 2,925.5 | 2,944.5 | 761,900 | 2,944.50 |
| 2025-02-13 | 2,845.5 | 2,940 | 2,840 | 2,928.5 | 1,248,800 | 2,928.50 |
| 2025-02-12 | 2,748 | 2,898.5 | 2,705 | 2,864 | 1,262,900 | 2,864 |
| 2025-02-10 | 2,786.5 | 2,790 | 2,750.5 | 2,752 | 247,800 | 2,752 |
| 2025-02-07 | 2,803.5 | 2,809 | 2,758.5 | 2,765.5 | 206,200 | 2,765.50 |
| 2025-02-06 | 2,760.5 | 2,813 | 2,750.5 | 2,790 | 333,000 | 2,790 |
| 2025-02-05 | 2,785 | 2,789.5 | 2,723.5 | 2,741.5 | 640,800 | 2,741.50 |
| 2025-02-04 | 2,846 | 2,853.5 | 2,789.5 | 2,800 | 540,200 | 2,800 |
| 2025-02-03 | 2,886 | 2,896.5 | 2,831 | 2,846 | 700,400 | 2,846 |
| 2025-01-31 | 2,923.5 | 2,928 | 2,885 | 2,903 | 334,000 | 2,903 |
| 2025-01-30 | 2,901.5 | 2,934.5 | 2,890 | 2,925 | 483,500 | 2,925 |
| 2025-01-29 | 2,879 | 2,901 | 2,864 | 2,888.5 | 468,600 | 2,888.50 |
| 2025-01-28 | 2,820 | 2,871 | 2,808.5 | 2,861.5 | 509,800 | 2,861.50 |
| 2025-01-27 | 2,800 | 2,810.5 | 2,784.5 | 2,808 | 326,900 | 2,808 |
| 2025-01-24 | 2,767.5 | 2,795.5 | 2,766 | 2,776.5 | 359,600 | 2,776.50 |
| 2025-01-23 | 2,775 | 2,787.5 | 2,746.5 | 2,766.5 | 290,800 | 2,766.50 |
| 2025-01-22 | 2,785.5 | 2,795 | 2,775 | 2,787 | 264,000 | 2,787 |
| 2025-01-21 | 2,794.5 | 2,794.5 | 2,766 | 2,781.5 | 228,700 | 2,781.50 |
| 2025-01-20 | 2,767 | 2,789.5 | 2,763 | 2,787.5 | 225,000 | 2,787.50 |
| 2025-01-17 | 2,771.5 | 2,782 | 2,756 | 2,781 | 397,900 | 2,781 |
| 2025-01-16 | 2,795.5 | 2,803 | 2,760 | 2,777 | 218,600 | 2,777 |
| 2025-01-15 | 2,807 | 2,814 | 2,788 | 2,801 | 173,900 | 2,801 |
| 2025-01-14 | 2,790 | 2,802.5 | 2,768.5 | 2,794.5 | 396,100 | 2,794.50 |
| 2025-01-10 | 2,835 | 2,845.5 | 2,806 | 2,806 | 236,300 | 2,806 |
| 2025-01-09 | 2,853.5 | 2,857 | 2,832.5 | 2,841 | 282,100 | 2,841 |
| 2025-01-08 | 2,876 | 2,877.5 | 2,823.5 | 2,841 | 428,700 | 2,841 |
| 2025-01-07 | 2,885 | 2,893 | 2,853.5 | 2,889.5 | 413,500 | 2,889.50 |
| 2025-01-06 | 2,934 | 2,942.5 | 2,882.5 | 2,885.5 | 334,000 | 2,885.50 |
分割・併合履歴 ： [2023-11-29]1株→2株 [2017-09-27]1株→0.2株 [1987-03-27]1株→1.06株 [1985-03-27]1株→1.06株 [1984-03-28]1株→1.1株