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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,491 | 3,504 | 3,456 | 3,467 | 144,600 | 3,467 |
| 2024-07-25 | 3,476 | 3,519 | 3,423 | 3,478 | 253,000 | 3,478 |
| 2024-07-24 | 3,620 | 3,625 | 3,502 | 3,502 | 246,300 | 3,502 |
| 2024-07-23 | 3,575 | 3,625 | 3,575 | 3,620 | 231,400 | 3,620 |
| 2024-07-22 | 3,576 | 3,605 | 3,570 | 3,571 | 160,200 | 3,571 |
| 2024-07-19 | 3,569 | 3,575 | 3,527 | 3,562 | 178,000 | 3,562 |
| 2024-07-18 | 3,488 | 3,605 | 3,485 | 3,569 | 245,800 | 3,569 |
| 2024-07-17 | 3,453 | 3,488 | 3,437 | 3,485 | 146,000 | 3,485 |
| 2024-07-16 | 3,484 | 3,499 | 3,449 | 3,451 | 179,300 | 3,451 |
| 2024-07-12 | 3,460 | 3,498 | 3,453 | 3,490 | 198,300 | 3,490 |
| 2024-07-11 | 3,500 | 3,511 | 3,448 | 3,459 | 299,600 | 3,459 |
| 2024-07-10 | 3,462 | 3,468 | 3,430 | 3,460 | 251,000 | 3,460 |
| 2024-07-09 | 3,420 | 3,462 | 3,404 | 3,446 | 238,100 | 3,446 |
| 2024-07-08 | 3,370 | 3,419 | 3,352 | 3,391 | 213,300 | 3,391 |
| 2024-07-05 | 3,405 | 3,440 | 3,376 | 3,384 | 185,700 | 3,384 |
| 2024-07-04 | 3,445 | 3,449 | 3,398 | 3,416 | 233,400 | 3,416 |
| 2024-07-03 | 3,453 | 3,483 | 3,412 | 3,445 | 234,900 | 3,445 |
| 2024-07-02 | 3,440 | 3,479 | 3,439 | 3,453 | 322,500 | 3,453 |
| 2024-07-01 | 3,395 | 3,442 | 3,390 | 3,432 | 283,300 | 3,432 |
| 2024-06-28 | 3,369 | 3,398 | 3,340 | 3,371 | 230,600 | 3,371 |
| 2024-06-27 | 3,308 | 3,393 | 3,301 | 3,368 | 212,900 | 3,368 |
| 2024-06-26 | 3,326 | 3,347 | 3,294 | 3,341 | 280,700 | 3,341 |
| 2024-06-25 | 3,277 | 3,310 | 3,248 | 3,309 | 186,700 | 3,309 |
| 2024-06-24 | 3,260 | 3,264 | 3,225 | 3,238 | 206,300 | 3,238 |
| 2024-06-21 | 3,240 | 3,264 | 3,218 | 3,251 | 333,600 | 3,251 |
| 2024-06-20 | 3,225 | 3,265 | 3,203 | 3,232 | 320,800 | 3,232 |
| 2024-06-19 | 3,233 | 3,265 | 3,195 | 3,227 | 192,800 | 3,227 |
| 2024-06-18 | 3,292 | 3,334 | 3,203 | 3,233 | 321,400 | 3,233 |
| 2024-06-17 | 3,226 | 3,263 | 3,204 | 3,248 | 370,700 | 3,248 |
| 2024-06-14 | 3,218 | 3,261 | 3,181 | 3,232 | 355,100 | 3,232 |
| 2024-06-13 | 3,251 | 3,275 | 3,187 | 3,187 | 192,900 | 3,187 |
| 2024-06-12 | 3,276 | 3,288 | 3,235 | 3,246 | 184,400 | 3,246 |
| 2024-06-11 | 3,319 | 3,348 | 3,253 | 3,265 | 230,700 | 3,265 |
| 2024-06-10 | 3,224 | 3,313 | 3,224 | 3,304 | 281,300 | 3,304 |
| 2024-06-07 | 3,204 | 3,224 | 3,188 | 3,212 | 175,500 | 3,212 |
| 2024-06-06 | 3,200 | 3,202 | 3,153 | 3,178 | 245,500 | 3,178 |
| 2024-06-05 | 3,221 | 3,231 | 3,185 | 3,200 | 395,200 | 3,200 |
| 2024-06-04 | 3,250 | 3,265 | 3,213 | 3,246 | 242,900 | 3,246 |
| 2024-06-03 | 3,266 | 3,341 | 3,266 | 3,268 | 193,100 | 3,268 |
| 2024-05-31 | 3,164 | 3,251 | 3,164 | 3,244 | 444,700 | 3,244 |
| 2024-05-30 | 3,100 | 3,160 | 3,100 | 3,146 | 237,600 | 3,146 |
| 2024-05-29 | 3,148 | 3,160 | 3,107 | 3,126 | 261,200 | 3,126 |
| 2024-05-28 | 3,172 | 3,206 | 3,159 | 3,166 | 185,700 | 3,166 |
| 2024-05-27 | 3,232 | 3,245 | 3,178 | 3,198 | 264,400 | 3,198 |
| 2024-05-24 | 3,229 | 3,263 | 3,221 | 3,238 | 272,900 | 3,238 |
| 2024-05-23 | 3,242 | 3,280 | 3,212 | 3,244 | 215,600 | 3,244 |
| 2024-05-22 | 3,282 | 3,325 | 3,253 | 3,253 | 210,600 | 3,253 |
| 2024-05-21 | 3,321 | 3,332 | 3,249 | 3,261 | 351,400 | 3,261 |
| 2024-05-20 | 3,340 | 3,411 | 3,331 | 3,344 | 396,100 | 3,344 |
| 2024-05-17 | 3,381 | 3,419 | 3,332 | 3,366 | 221,200 | 3,366 |
| 2024-05-16 | 3,360 | 3,395 | 3,323 | 3,381 | 367,600 | 3,381 |
| 2024-05-15 | 3,494 | 3,530 | 3,365 | 3,365 | 629,600 | 3,365 |
| 2024-05-14 | 3,156 | 3,455 | 3,088 | 3,438 | 1,257,900 | 3,438 |
| 2024-05-13 | 3,212 | 3,217 | 3,132 | 3,149 | 264,900 | 3,149 |
| 2024-05-10 | 3,183 | 3,234 | 3,161 | 3,212 | 208,600 | 3,212 |
| 2024-05-09 | 3,149 | 3,216 | 3,126 | 3,183 | 250,300 | 3,183 |
| 2024-05-08 | 3,110 | 3,145 | 3,107 | 3,130 | 177,800 | 3,130 |
| 2024-05-07 | 3,075 | 3,127 | 3,075 | 3,110 | 175,300 | 3,110 |
| 2024-05-02 | 3,119 | 3,119 | 3,072 | 3,087 | 132,700 | 3,087 |
| 2024-05-01 | 3,073 | 3,121 | 3,070 | 3,105 | 199,400 | 3,105 |
| 2024-04-30 | 3,070 | 3,095 | 3,056 | 3,087 | 210,700 | 3,087 |
| 2024-04-26 | 3,020 | 3,062 | 2,988 | 3,049 | 296,700 | 3,049 |
| 2024-04-25 | 3,043 | 3,050 | 3,007 | 3,025 | 166,000 | 3,025 |
| 2024-04-24 | 3,030 | 3,047 | 3,013 | 3,037 | 193,800 | 3,037 |
| 2024-04-23 | 3,047 | 3,067 | 3,030 | 3,056 | 157,700 | 3,056 |
| 2024-04-22 | 2,986 | 3,070 | 2,980 | 3,059 | 250,200 | 3,059 |
| 2024-04-19 | 3,007 | 3,022 | 2,967 | 2,980 | 297,300 | 2,980 |
| 2024-04-18 | 3,016 | 3,043 | 2,978.5 | 3,014 | 336,300 | 3,014 |
| 2024-04-17 | 3,000 | 3,007 | 2,945 | 2,971.5 | 396,800 | 2,971.50 |
| 2024-04-16 | 3,060 | 3,075 | 2,985 | 2,996.5 | 303,500 | 2,996.50 |
| 2024-04-15 | 3,125 | 3,125 | 3,075 | 3,076 | 259,800 | 3,076 |
| 2024-04-12 | 3,154 | 3,165 | 3,125 | 3,127 | 204,800 | 3,127 |
| 2024-04-11 | 3,150 | 3,176 | 3,119 | 3,154 | 275,000 | 3,154 |
| 2024-04-10 | 3,160 | 3,205 | 3,152 | 3,163 | 308,300 | 3,163 |
| 2024-04-09 | 3,200 | 3,216 | 3,149 | 3,157 | 221,400 | 3,157 |
| 2024-04-08 | 3,156 | 3,208 | 3,136 | 3,202 | 224,700 | 3,202 |
| 2024-04-05 | 3,149 | 3,164 | 3,094 | 3,131 | 169,400 | 3,131 |
| 2024-04-04 | 3,147 | 3,166 | 3,119 | 3,149 | 226,200 | 3,149 |
| 2024-04-03 | 3,100 | 3,159 | 3,080 | 3,155 | 489,400 | 3,155 |
| 2024-04-02 | 3,141 | 3,196 | 3,111 | 3,114 | 264,700 | 3,114 |
| 2024-04-01 | 3,155 | 3,174 | 3,120 | 3,121 | 229,900 | 3,121 |
| 2024-03-29 | 3,117 | 3,129 | 3,082 | 3,126 | 379,500 | 3,126 |
| 2024-03-28 | 3,130 | 3,153 | 3,068 | 3,093 | 505,500 | 3,093 |
| 2024-03-27 | 3,214 | 3,222 | 3,185 | 3,201 | 339,400 | 3,201 |
| 2024-03-26 | 3,184 | 3,240 | 3,152 | 3,218 | 347,500 | 3,218 |
| 2024-03-25 | 3,239 | 3,246 | 3,181 | 3,183 | 373,200 | 3,183 |
| 2024-03-22 | 3,119 | 3,179 | 3,093 | 3,175 | 404,300 | 3,175 |
| 2024-03-21 | 3,095 | 3,115 | 3,080 | 3,105 | 396,000 | 3,105 |
| 2024-03-19 | 3,102 | 3,111 | 3,065 | 3,093 | 319,100 | 3,093 |
| 2024-03-18 | 3,111 | 3,126 | 3,080 | 3,115 | 309,300 | 3,115 |
| 2024-03-15 | 3,051 | 3,128 | 3,040 | 3,110 | 418,800 | 3,110 |
| 2024-03-14 | 3,091 | 3,128 | 3,081 | 3,099 | 318,300 | 3,099 |
| 2024-03-13 | 3,121 | 3,131 | 3,096 | 3,115 | 164,800 | 3,115 |
| 2024-03-12 | 3,189 | 3,198 | 3,112 | 3,133 | 282,200 | 3,133 |
| 2024-03-11 | 3,170 | 3,191 | 3,142 | 3,179 | 248,800 | 3,179 |
| 2024-03-08 | 3,068 | 3,162 | 3,060 | 3,162 | 276,800 | 3,162 |
| 2024-03-07 | 3,117 | 3,135 | 3,071 | 3,115 | 264,000 | 3,115 |
| 2024-03-06 | 3,058 | 3,117 | 3,048 | 3,116 | 343,300 | 3,116 |
| 2024-03-05 | 3,056 | 3,070 | 3,007 | 3,042 | 277,200 | 3,042 |
| 2024-03-04 | 3,060 | 3,090 | 3,033 | 3,043 | 291,200 | 3,043 |
| 2024-03-01 | 3,104 | 3,111 | 3,060 | 3,076 | 322,400 | 3,076 |
| 2024-02-29 | 3,094 | 3,110 | 3,063 | 3,108 | 289,600 | 3,108 |
| 2024-02-28 | 3,100 | 3,105 | 3,061 | 3,094 | 237,500 | 3,094 |
| 2024-02-27 | 3,135 | 3,160 | 3,083 | 3,100 | 281,200 | 3,100 |
| 2024-02-26 | 3,183 | 3,193 | 3,105 | 3,109 | 316,100 | 3,109 |
| 2024-02-22 | 3,189 | 3,223 | 3,181 | 3,189 | 235,600 | 3,189 |
| 2024-02-21 | 3,200 | 3,223 | 3,133 | 3,190 | 283,800 | 3,190 |
| 2024-02-20 | 3,179 | 3,193 | 3,162 | 3,182 | 359,200 | 3,182 |
| 2024-02-19 | 3,105 | 3,169 | 3,078 | 3,156 | 321,800 | 3,156 |
| 2024-02-16 | 3,046 | 3,095 | 2,991.5 | 3,079 | 385,700 | 3,079 |
| 2024-02-15 | 2,995 | 3,033 | 2,940 | 3,024 | 279,700 | 3,024 |
| 2024-02-14 | 3,076 | 3,080 | 2,936.5 | 2,976 | 563,000 | 2,976 |
| 2024-02-13 | 2,970.5 | 3,072 | 2,923 | 3,060 | 571,300 | 3,060 |
| 2024-02-09 | 2,986 | 3,099 | 2,911.5 | 2,963.5 | 1,657,300 | 2,963.50 |
| 2024-02-08 | 2,968 | 3,007 | 2,936.5 | 2,967.5 | 413,400 | 2,967.50 |
| 2024-02-07 | 2,995 | 3,007 | 2,966 | 2,991.5 | 357,500 | 2,991.50 |
| 2024-02-06 | 3,021 | 3,026 | 2,975 | 2,981 | 284,900 | 2,981 |
| 2024-02-05 | 2,998 | 3,048 | 2,977.5 | 3,008 | 349,800 | 3,008 |
| 2024-02-02 | 3,052 | 3,052 | 2,976 | 3,025 | 300,300 | 3,025 |
| 2024-02-01 | 3,027 | 3,042 | 3,001 | 3,025 | 268,000 | 3,025 |
| 2024-01-31 | 3,000 | 3,026 | 2,990 | 3,026 | 272,800 | 3,026 |
| 2024-01-30 | 2,999.5 | 3,023 | 2,987.5 | 2,998 | 321,100 | 2,998 |
| 2024-01-29 | 2,959.5 | 2,976.5 | 2,948 | 2,972 | 165,000 | 2,972 |
| 2024-01-26 | 3,000 | 3,000 | 2,922 | 2,925.5 | 327,300 | 2,925.50 |
| 2024-01-25 | 2,966 | 3,004 | 2,955 | 2,994.5 | 348,800 | 2,994.50 |
| 2024-01-24 | 2,948 | 2,971.5 | 2,937 | 2,965 | 313,300 | 2,965 |
| 2024-01-23 | 2,940 | 2,981.5 | 2,938 | 2,976 | 287,400 | 2,976 |
| 2024-01-22 | 2,949.5 | 2,949.5 | 2,928.5 | 2,945 | 251,500 | 2,945 |
| 2024-01-19 | 2,950 | 2,950 | 2,901.5 | 2,924.5 | 394,900 | 2,924.50 |
| 2024-01-18 | 2,932 | 2,949.5 | 2,905.5 | 2,940 | 407,400 | 2,940 |
| 2024-01-17 | 2,870 | 2,958.5 | 2,848 | 2,910 | 625,800 | 2,910 |
| 2024-01-16 | 2,864.5 | 2,888 | 2,827 | 2,841 | 453,400 | 2,841 |
| 2024-01-15 | 2,849.5 | 2,858.5 | 2,840.5 | 2,853 | 179,200 | 2,853 |
| 2024-01-12 | 2,868 | 2,870 | 2,826.5 | 2,836.5 | 263,200 | 2,836.50 |
| 2024-01-11 | 2,931 | 2,939 | 2,867 | 2,875 | 386,200 | 2,875 |
| 2024-01-10 | 2,880 | 2,934.5 | 2,875 | 2,922.5 | 398,300 | 2,922.50 |
| 2024-01-09 | 2,824 | 2,873.5 | 2,820.5 | 2,873.5 | 491,400 | 2,873.50 |
| 2024-01-05 | 2,822 | 2,822 | 2,796.5 | 2,816 | 292,400 | 2,816 |
| 2024-01-04 | 2,764 | 2,820 | 2,740.5 | 2,813.5 | 513,700 | 2,813.50 |
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
