1. HOME >
  2. 株価 >
  3. 2269

2269 明治ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-157,2907,3807,2807,350409,8007,350
2021-10-147,2307,2807,2007,260233,4007,260
2021-10-137,1807,2407,1707,230286,5007,230
2021-10-127,2107,2407,1807,180228,5007,180
2021-10-117,1807,2307,1307,230215,7007,230
2021-10-087,2507,2607,1507,210293,5007,210
2021-10-077,3207,3307,2107,210299,9007,210
2021-10-067,2107,3207,1907,300489,0007,300
2021-10-057,2007,2407,1207,220659,2007,220
2021-10-047,1807,2507,1507,200489,4007,200
2021-10-017,1507,1807,0907,120460,9007,120
2021-09-307,2507,3007,2007,210555,3007,210
2021-09-297,2107,2207,0807,200516,5007,200
2021-09-287,3007,3007,2307,270395,1007,270
2021-09-277,3307,3707,3007,320292,9007,320
2021-09-247,3807,3807,2807,330350,4007,330
2021-09-227,3907,3907,2107,220493,0007,220
2021-09-217,3807,3807,3007,330534,3007,330
2021-09-177,4707,4707,3307,410787,7007,410
2021-09-167,3307,4707,3307,470656,6007,470
2021-09-157,2607,3507,2407,330486,7007,330
2021-09-147,2707,2907,2107,270391,0007,270
2021-09-137,1507,3007,1107,290802,2007,290
2021-09-107,0607,0907,0207,090569,6007,090
2021-09-096,9807,0806,9607,030519,0007,030
2021-09-086,9806,9906,9006,970558,4006,970
2021-09-076,9607,0006,9506,980483,5006,980
2021-09-066,9306,9506,9206,920375,1006,920
2021-09-036,8706,9706,8706,930405,6006,930
2021-09-026,8606,8906,8206,870434,1006,870
2021-09-016,8206,8706,7906,870434,3006,870
2021-08-316,7906,8006,7506,760448,1006,760
2021-08-306,7706,8006,7406,800282,0006,800
2021-08-276,7306,7606,7106,740296,6006,740
2021-08-266,7206,7506,7006,700312,2006,700
2021-08-256,7606,8006,7506,760213,4006,760
2021-08-246,7506,8106,7506,780269,2006,780
2021-08-236,8106,8606,7806,790271,6006,790
2021-08-206,7906,8206,7806,810401,9006,810
2021-08-196,6706,7406,6606,720387,9006,720
2021-08-186,7106,7506,6406,650473,6006,650
2021-08-176,6006,6406,5806,610422,5006,610
2021-08-166,6506,6606,6006,600459,6006,600
2021-08-136,6506,7606,6206,640725,9006,640
2021-08-126,9807,0306,5406,6401,604,0006,640
2021-08-116,9806,9906,9206,950323,0006,950
2021-08-106,9106,9406,8706,910272,7006,910
2021-08-066,8706,9206,8606,900253,3006,900
2021-08-056,8606,9306,8606,930231,2006,930
2021-08-046,9206,9406,8606,870360,2006,870
2021-08-036,9306,9806,9106,970303,6006,970
2021-08-026,8706,9906,8606,990485,1006,990
2021-07-306,8106,8406,7806,780541,5006,780
2021-07-296,9406,9606,8206,820348,9006,820
2021-07-286,8806,9506,8706,940290,5006,940
2021-07-277,0007,0006,9006,920277,9006,920
2021-07-267,0007,0106,9106,930342,8006,930
2021-07-216,8506,9106,8206,900444,1006,900
2021-07-206,8006,9406,8006,930393,2006,930
2021-07-196,7706,8206,7606,820246,5006,820
2021-07-166,8006,8406,7806,790529,9006,790
2021-07-156,9807,0106,8106,830564,9006,830
2021-07-146,8906,9906,8806,990466,5006,990
2021-07-136,8506,8906,8406,870304,9006,870
2021-07-126,7606,8106,7406,800428,6006,800
2021-07-096,6406,7206,6206,710582,3006,710
2021-07-086,7106,7506,6906,690407,7006,690
2021-07-076,6506,7206,6206,720474,6006,720
2021-07-066,7106,7206,6706,690220,1006,690
2021-07-056,7306,7606,7006,700235,6006,700
2021-07-026,7206,7706,7106,770453,6006,770
2021-07-016,6606,7306,6606,700339,6006,700
2021-06-306,7306,7606,6506,650508,3006,650
2021-06-296,8506,8606,7506,780395,3006,780
2021-06-286,8906,8906,8206,870228,4006,870
2021-06-256,8306,8706,8206,850371,9006,850
2021-06-246,7606,8206,7306,800409,2006,800
2021-06-236,7906,8306,7606,780322,2006,780
2021-06-226,8306,8706,7606,840556,7006,840
2021-06-216,8306,8306,6806,690697,4006,690
2021-06-186,9806,9806,8606,890675,9006,890
2021-06-177,0507,0706,9306,950298,1006,950
2021-06-167,0007,0706,9907,070431,9007,070
2021-06-156,8807,0206,8707,010546,5007,010
2021-06-146,8506,8606,7806,850295,2006,850
2021-06-116,7806,8106,7406,810491,3006,810
2021-06-106,7606,8006,7306,760372,2006,760
2021-06-096,7206,7906,7206,770422,8006,770
2021-06-086,6606,7406,6506,730342,6006,730
2021-06-076,6606,6906,6306,660395,7006,660
2021-06-046,7406,7506,6706,710593,8006,710
2021-06-036,6306,7806,6106,770501,5006,770
2021-06-026,6406,6706,5606,660707,9006,660
2021-06-016,7906,8006,7106,710387,0006,710
2021-05-316,8706,9006,7906,800347,1006,800
2021-05-286,8906,9006,8106,840488,8006,840
2021-05-276,7506,8806,7406,8701,741,3006,870
2021-05-266,7806,8406,7706,820291,9006,820
2021-05-256,8906,8906,8006,820376,7006,820
2021-05-246,8506,8806,8106,860331,6006,860
2021-05-216,9306,9406,8406,880341,2006,880
2021-05-206,7506,8406,7306,830334,6006,830
2021-05-196,8506,9106,7206,790569,0006,790
2021-05-186,7506,8406,7506,790473,7006,790
2021-05-176,8306,8506,7206,750288,7006,750
2021-05-146,7106,8606,7106,860496,8006,860
2021-05-136,6806,7606,6306,700567,0006,700
2021-05-126,9606,9906,6106,6901,245,5006,690
2021-05-116,9606,9606,8406,910432,2006,910
2021-05-106,8706,9406,8506,930320,3006,930
2021-05-076,8406,9206,8206,880330,4006,880
2021-05-066,8706,9106,8106,820479,3006,820
2021-04-306,7406,8206,7306,770385,4006,770
2021-04-286,7706,7806,7006,700446,4006,700
2021-04-276,8106,8206,7506,770357,0006,770
2021-04-266,8206,8206,7606,760402,7006,760
2021-04-236,7706,8406,7706,820314,7006,820
2021-04-226,7806,8406,7706,830326,4006,830
2021-04-216,7806,8306,7406,820507,3006,820
2021-04-206,8506,8606,8006,800378,3006,800
2021-04-196,9106,9206,8506,850414,5006,850
2021-04-166,9806,9806,8806,910330,3006,910
2021-04-156,9707,0206,9306,940237,7006,940
2021-04-147,0307,0406,9706,980253,4006,980
2021-04-136,9907,0606,9807,010324,8007,010
2021-04-126,9706,9906,9506,970302,4006,970
2021-04-096,9007,0006,9006,940504,2006,940
2021-04-087,0207,0306,9106,910424,3006,910
2021-04-077,0307,0606,9606,970620,2006,970
2021-04-067,0607,0906,9806,980421,4006,980
2021-04-057,1007,1107,0307,050283,7007,050
2021-04-027,1207,1507,0507,060310,7007,060
2021-04-017,1607,2007,1107,110327,1007,110
2021-03-317,1407,1807,1107,120500,1007,120
2021-03-307,3107,3207,1707,210531,9007,210
2021-03-297,3507,4307,3207,430923,7007,430
2021-03-267,2207,2707,1707,250535,5007,250
2021-03-257,0407,2007,0107,190598,9007,190
2021-03-247,2007,2207,0707,120423,9007,120
2021-03-237,2607,2707,1807,200399,5007,200
2021-03-227,1607,2307,1407,220497,0007,220
2021-03-197,0907,1807,0807,160631,0007,160
2021-03-187,0807,1507,0607,140414,5007,140
2021-03-177,1207,1407,0507,090447,7007,090
2021-03-167,1707,1907,1407,140393,7007,140
2021-03-157,1107,1707,1007,170452,5007,170
2021-03-127,0307,1306,9907,090630,3007,090
2021-03-117,1107,1107,0307,050335,4007,050
2021-03-107,1107,1107,0407,060418,7007,060
2021-03-097,0107,1206,9807,120604,8007,120
2021-03-086,9506,9906,9206,950515,5006,950
2021-03-056,8906,9306,8506,930409,3006,930
2021-03-046,8206,8506,7706,840434,3006,840
2021-03-036,8206,8406,7706,790477,9006,790
2021-03-026,8206,8406,7906,840391,4006,840
2021-03-016,8506,9006,7806,830431,2006,830
2021-02-266,8906,9106,7606,760835,6006,760
2021-02-256,9706,9906,9006,900515,2006,900
2021-02-246,9607,0206,9306,990589,1006,990
2021-02-227,0307,0606,9706,970659,4006,970
2021-02-197,0807,1007,0207,060452,3007,060
2021-02-187,1307,1407,0807,100377,1007,100
2021-02-177,1007,1407,0807,090461,0007,090
2021-02-167,1707,1907,1407,150441,4007,150
2021-02-157,1707,1707,1107,140270,2007,140
2021-02-127,1807,2007,0807,100636,4007,100
2021-02-107,2607,2607,1807,190489,0007,190
2021-02-097,4007,4207,2207,270684,2007,270
2021-02-087,2507,4107,2407,390683,6007,390
2021-02-057,1607,2307,1107,210429,3007,210
2021-02-047,1707,2007,1307,160371,6007,160
2021-02-037,1307,2507,1207,250472,6007,250
2021-02-027,0907,1107,0707,110277,4007,110
2021-02-017,1207,1507,0607,110343,5007,110
2021-01-297,1507,2307,1107,140640,5007,140
2021-01-287,1607,1607,0607,140611,2007,140
2021-01-277,0807,1807,0807,150573,4007,150
2021-01-267,1007,1307,0207,080551,8007,080
2021-01-257,0607,1607,0607,160403,3007,160
2021-01-227,1307,1307,0507,050622,7007,050
2021-01-217,2707,3207,1707,170454,3007,170
2021-01-207,2207,2507,2107,210278,2007,210
2021-01-197,2807,3307,2507,250260,2007,250
2021-01-187,2507,3107,2407,270263,5007,270
2021-01-157,3707,3707,2807,310334,0007,310
2021-01-147,2507,3707,2507,370384,4007,370
2021-01-137,3807,3807,2707,310433,3007,310
2021-01-127,2707,3807,2207,330424,4007,330
2021-01-087,1707,3207,1507,320573,9007,320
2021-01-077,1907,2207,1607,170388,2007,170
2021-01-067,1507,2007,1407,190218,9007,190
2021-01-057,2207,2407,1707,190269,7007,190
2021-01-047,2707,2907,2007,220249,9007,220

分割・併合履歴 ： [2015-09-28]1株→2株