1. HOME >
  2. 株価時系列 >
  3. 2269

2269 明治ホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-313,1553,1853,1503,1551,261,5003,155
2023-03-303,2003,2003,1453,150610,7003,150
2023-03-296,4406,4806,4106,470556,5003,235
2023-03-286,4306,4506,3906,430291,5003,215
2023-03-276,4406,4706,4106,410422,3003,205
2023-03-246,4006,4406,3906,400469,1003,200
2023-03-236,4106,4306,3906,400385,6003,200
2023-03-226,3706,4106,3406,400498,3003,200
2023-03-206,3706,4006,3406,340400,9003,170
2023-03-176,3906,4206,3406,350683,4003,175
2023-03-166,3406,4006,3206,390543,4003,195
2023-03-156,3406,3906,3306,350390,9003,175
2023-03-146,3506,3906,3206,330599,8003,165
2023-03-136,3706,3706,3106,350490,5003,175
2023-03-106,4006,4206,3606,380619,4003,190
2023-03-096,3706,4406,3406,400750,5003,200
2023-03-086,2106,3206,1906,300864,5003,150
2023-03-076,2006,2406,1806,180690,6003,090
2023-03-066,2106,2706,2106,240358,2003,120
2023-03-036,2206,2406,1606,230545,1003,115
2023-03-026,2006,2306,1906,200484,7003,100
2023-03-016,2306,2506,1806,180601,3003,090
2023-02-286,3306,3506,2306,240783,7003,120
2023-02-276,3506,3606,2906,350253,7003,175
2023-02-246,3006,3506,2706,340413,7003,170
2023-02-226,3206,3406,2806,310451,3003,155
2023-02-216,3906,4106,3306,340483,8003,170
2023-02-206,4306,4406,3706,420376,4003,210
2023-02-176,4006,4306,3706,400456,5003,200
2023-02-166,4406,4706,4006,410366,1003,205
2023-02-156,5006,5306,4406,460406,9003,230
2023-02-146,5206,5706,5006,530505,8003,265
2023-02-136,5006,5206,4106,460516,7003,230
2023-02-106,4206,4906,4006,4801,068,1003,240
2023-02-096,7806,8106,4506,4901,145,3003,245
2023-02-086,7306,8106,7306,790398,0003,395
2023-02-076,7506,7706,7106,730358,4003,365
2023-02-066,7306,7506,6506,750438,0003,375
2023-02-036,6906,7206,6206,640381,8003,320
2023-02-026,7306,7506,7006,730447,4003,365
2023-02-016,7206,7806,7006,750489,7003,375
2023-01-316,6106,7106,6106,700447,2003,350
2023-01-306,5906,6206,5706,610418,5003,305
2023-01-276,6206,6306,5806,610297,2003,305
2023-01-266,7206,7306,6206,640281,5003,320
2023-01-256,6706,7306,6706,700278,5003,350
2023-01-246,6206,6806,5906,660332,8003,330
2023-01-236,6506,6906,6206,620239,2003,310
2023-01-206,5706,6806,5406,630347,9003,315
2023-01-196,5606,6106,5606,580362,5003,290
2023-01-186,5906,6806,5606,580508,4003,290
2023-01-176,5306,6006,5206,570436,8003,285
2023-01-166,4106,6106,4106,540501,3003,270
2023-01-136,4406,4806,4106,420366,3003,210
2023-01-126,4506,4706,3906,470470,7003,235
2023-01-116,5906,6306,4606,470482,8003,235
2023-01-106,5406,5906,4606,500620,5003,250
2023-01-066,6606,6706,5806,600424,9003,300
2023-01-056,6006,6406,5606,640456,7003,320
2023-01-046,7106,7106,6106,660474,0003,330

分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株