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
2024-02-283,1003,1053,0613,094237,5003,094
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