2264 森永乳業(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
2024-06-213,2403,2643,2183,251333,6003,251
2024-06-203,2253,2653,2033,232320,8003,232
2024-06-193,2333,2653,1953,227192,8003,227
2024-06-183,2923,3343,2033,233321,4003,233
2024-06-173,2263,2633,2043,248370,7003,248
2024-06-143,2183,2613,1813,232355,1003,232
2024-06-133,2513,2753,1873,187192,9003,187
2024-06-123,2763,2883,2353,246184,4003,246
2024-06-113,3193,3483,2533,265230,7003,265
2024-06-103,2243,3133,2243,304281,3003,304
2024-06-073,2043,2243,1883,212175,5003,212
2024-06-063,2003,2023,1533,178245,5003,178
2024-06-053,2213,2313,1853,200395,2003,200
2024-06-043,2503,2653,2133,246242,9003,246
2024-06-033,2663,3413,2663,268193,1003,268
2024-05-313,1643,2513,1643,244444,7003,244
2024-05-303,1003,1603,1003,146237,6003,146
2024-05-293,1483,1603,1073,126261,2003,126
2024-05-283,1723,2063,1593,166185,7003,166
2024-05-273,2323,2453,1783,198264,4003,198
2024-05-243,2293,2633,2213,238272,9003,238
2024-05-233,2423,2803,2123,244215,6003,244
2024-05-223,2823,3253,2533,253210,6003,253
2024-05-213,3213,3323,2493,261351,4003,261
2024-05-203,3403,4113,3313,344396,1003,344
2024-05-173,3813,4193,3323,366221,2003,366
2024-05-163,3603,3953,3233,381367,6003,381
2024-05-153,4943,5303,3653,365629,6003,365
2024-05-143,1563,4553,0883,4381,257,9003,438
2024-05-133,2123,2173,1323,149264,9003,149
2024-05-103,1833,2343,1613,212208,6003,212
2024-05-093,1493,2163,1263,183250,3003,183
2024-05-083,1103,1453,1073,130177,8003,130
2024-05-073,0753,1273,0753,110175,3003,110
2024-05-023,1193,1193,0723,087132,7003,087
2024-05-013,0733,1213,0703,105199,4003,105
2024-04-303,0703,0953,0563,087210,7003,087
2024-04-263,0203,0622,9883,049296,7003,049
2024-04-253,0433,0503,0073,025166,0003,025
2024-04-243,0303,0473,0133,037193,8003,037
2024-04-233,0473,0673,0303,056157,7003,056
2024-04-222,9863,0702,9803,059250,2003,059
2024-04-193,0073,0222,9672,980297,3002,980
2024-04-183,0163,0432,978.53,014336,3003,014
2024-04-173,0003,0072,9452,971.5396,8002,971.50
2024-04-163,0603,0752,9852,996.5303,5002,996.50
2024-04-153,1253,1253,0753,076259,8003,076
2024-04-123,1543,1653,1253,127204,8003,127
2024-04-113,1503,1763,1193,154275,0003,154
2024-04-103,1603,2053,1523,163308,3003,163
2024-04-093,2003,2163,1493,157221,4003,157
2024-04-083,1563,2083,1363,202224,7003,202
2024-04-053,1493,1643,0943,131169,4003,131
2024-04-043,1473,1663,1193,149226,2003,149
2024-04-033,1003,1593,0803,155489,4003,155
2024-04-023,1413,1963,1113,114264,7003,114
2024-04-013,1553,1743,1203,121229,9003,121
2024-03-293,1173,1293,0823,126379,5003,126
2024-03-283,1303,1533,0683,093505,5003,093
2024-03-273,2143,2223,1853,201339,4003,201
2024-03-263,1843,2403,1523,218347,5003,218
2024-03-253,2393,2463,1813,183373,2003,183
2024-03-223,1193,1793,0933,175404,3003,175
2024-03-213,0953,1153,0803,105396,0003,105
2024-03-193,1023,1113,0653,093319,1003,093
2024-03-183,1113,1263,0803,115309,3003,115
2024-03-153,0513,1283,0403,110418,8003,110
2024-03-143,0913,1283,0813,099318,3003,099
2024-03-133,1213,1313,0963,115164,8003,115
2024-03-123,1893,1983,1123,133282,2003,133
2024-03-113,1703,1913,1423,179248,8003,179
2024-03-083,0683,1623,0603,162276,8003,162
2024-03-073,1173,1353,0713,115264,0003,115
2024-03-063,0583,1173,0483,116343,3003,116
2024-03-053,0563,0703,0073,042277,2003,042
2024-03-043,0603,0903,0333,043291,2003,043
2024-03-013,1043,1113,0603,076322,4003,076
2024-02-293,0943,1103,0633,108289,6003,108
2024-02-283,1003,1053,0613,094237,5003,094
2024-02-273,1353,1603,0833,100281,2003,100
2024-02-263,1833,1933,1053,109316,1003,109
2024-02-223,1893,2233,1813,189235,6003,189
2024-02-213,2003,2233,1333,190283,8003,190
2024-02-203,1793,1933,1623,182359,2003,182
2024-02-193,1053,1693,0783,156321,8003,156
2024-02-163,0463,0952,991.53,079385,7003,079
2024-02-152,9953,0332,9403,024279,7003,024
2024-02-143,0763,0802,936.52,976563,0002,976
2024-02-132,970.53,0722,9233,060571,3003,060
2024-02-092,9863,0992,911.52,963.51,657,3002,963.50
2024-02-082,9683,0072,936.52,967.5413,4002,967.50
2024-02-072,9953,0072,9662,991.5357,5002,991.50
2024-02-063,0213,0262,9752,981284,9002,981
2024-02-052,9983,0482,977.53,008349,8003,008
2024-02-023,0523,0522,9763,025300,3003,025
2024-02-013,0273,0423,0013,025268,0003,025
2024-01-313,0003,0262,9903,026272,8003,026
2024-01-302,999.53,0232,987.52,998321,1002,998
2024-01-292,959.52,976.52,9482,972165,0002,972
2024-01-263,0003,0002,9222,925.5327,3002,925.50
2024-01-252,9663,0042,9552,994.5348,8002,994.50
2024-01-242,9482,971.52,9372,965313,3002,965
2024-01-232,9402,981.52,9382,976287,4002,976
2024-01-222,949.52,949.52,928.52,945251,5002,945
2024-01-192,9502,9502,901.52,924.5394,9002,924.50
2024-01-182,9322,949.52,905.52,940407,4002,940
2024-01-172,8702,958.52,8482,910625,8002,910
2024-01-162,864.52,8882,8272,841453,4002,841
2024-01-152,849.52,858.52,840.52,853179,2002,853
2024-01-122,8682,8702,826.52,836.5263,2002,836.50
2024-01-112,9312,9392,8672,875386,2002,875
2024-01-102,8802,934.52,8752,922.5398,3002,922.50
2024-01-092,8242,873.52,820.52,873.5491,4002,873.50
2024-01-052,8222,8222,796.52,816292,4002,816
2024-01-042,7642,8202,740.52,813.5513,7002,813.50

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