2269 明治ホールディングス(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
2024-07-193,7303,7553,7223,7501,037,8003,750
2024-07-183,6453,7543,6433,7211,231,2003,721
2024-07-173,6343,6623,6303,658707,4003,658
2024-07-163,6793,6893,6303,633784,8003,633
2024-07-123,6293,6563,6143,6521,038,0003,652
2024-07-113,6003,6423,5963,638837,6003,638
2024-07-103,5433,5993,5383,594798,9003,594
2024-07-093,5303,5473,5163,543802,0003,543
2024-07-083,5203,5563,5103,528803,2003,528
2024-07-053,5403,5563,5253,525600,7003,525
2024-07-043,5453,5503,5283,540490,2003,540
2024-07-033,5403,5603,5083,545985,7003,545
2024-07-023,5213,5653,5183,554875,3003,554
2024-07-013,4833,5333,4803,5211,060,8003,521
2024-06-283,4783,4943,4693,469768,9003,469
2024-06-273,4753,4833,4533,477648,6003,477
2024-06-263,4843,4953,4693,475757,7003,475
2024-06-253,4363,4743,4153,467887,9003,467
2024-06-243,4203,4283,4023,403907,5003,403
2024-06-213,4503,4713,4093,4181,582,1003,418
2024-06-203,4813,5103,4653,478899,5003,478
2024-06-193,4553,4993,4463,4841,018,9003,484
2024-06-183,4553,4973,4473,477932,2003,477
2024-06-173,5233,5333,4303,4721,137,0003,472
2024-06-143,4603,5363,4523,5231,188,4003,523
2024-06-133,4433,4623,4253,462925,5003,462
2024-06-123,5003,5153,4513,451822,1003,451
2024-06-113,5433,5853,5153,517631,4003,517
2024-06-103,5303,5433,4933,543759,7003,543
2024-06-073,5273,5333,5013,533666,0003,533
2024-06-063,5383,5593,5173,522647,1003,522
2024-06-053,5443,5773,5083,556833,5003,556
2024-06-043,5203,5513,5033,538584,3003,538
2024-06-033,5243,5493,5203,536605,6003,536
2024-05-313,4943,5393,4933,5172,536,7003,517
2024-05-303,4443,4983,4373,486828,5003,486
2024-05-293,4713,4783,4403,449826,6003,449
2024-05-283,5213,5363,4753,478789,4003,478
2024-05-273,5213,5453,5083,521653,6003,521
2024-05-243,5073,5383,4963,501678,7003,501
2024-05-233,5263,5593,5023,544980,8003,544
2024-05-223,4973,5363,4793,501993,7003,501
2024-05-213,4553,4943,4463,477741,7003,477
2024-05-203,4473,4813,4453,467880,6003,467
2024-05-173,4493,4763,4333,447826,2003,447
2024-05-163,4413,4883,4333,480728,7003,480
2024-05-153,4843,5013,4473,463862,3003,463
2024-05-143,4613,5233,4613,4971,119,3003,497
2024-05-133,4233,4663,3733,4571,825,0003,457
2024-05-103,6003,7803,4303,4584,158,3003,458
2024-05-093,5573,5903,5463,579908,2003,579
2024-05-083,5583,5743,5133,542824,0003,542
2024-05-073,5423,5623,5173,5541,014,8003,554
2024-05-023,5673,5673,5343,549460,8003,549
2024-05-013,5113,5643,5023,550767,2003,550
2024-04-303,5193,5353,4933,525729,4003,525
2024-04-263,5053,5113,4733,499748,1003,499
2024-04-253,5253,5343,5053,514676,7003,514
2024-04-243,5413,5593,4923,5061,107,2003,506
2024-04-233,5163,5703,4893,549943,5003,549
2024-04-223,4533,5193,4413,5111,638,8003,511
2024-04-193,3873,4383,3773,4351,357,3003,435
2024-04-183,3733,4103,3663,396702,9003,396
2024-04-173,4013,4053,3593,362843,0003,362
2024-04-163,3603,3943,3203,381928,3003,381
2024-04-153,3343,3703,3173,370844,3003,370
2024-04-123,3183,3403,2923,334927,9003,334
2024-04-113,3183,3203,2723,2911,181,9003,291
2024-04-103,3643,4273,3373,3401,656,5003,340
2024-04-093,3503,3553,3283,344627,4003,344
2024-04-083,3533,3723,3413,347562,2003,347
2024-04-053,3393,3493,3123,346731,9003,346
2024-04-043,3613,3733,3263,3331,031,5003,333
2024-04-033,3803,3873,3603,371832,4003,371
2024-04-023,4173,4343,3723,3791,025,2003,379
2024-04-013,3903,4283,3723,4201,043,6003,420
2024-03-293,3703,3983,3533,3861,579,9003,386
2024-03-283,3733,3753,2963,3001,847,7003,300
2024-03-273,4513,4583,4273,4421,715,2003,442
2024-03-263,4243,4413,4023,438954,9003,438
2024-03-253,4653,4663,4023,4281,408,0003,428
2024-03-223,4353,4673,4263,461904,0003,461
2024-03-213,4333,4493,4203,4351,030,8003,435
2024-03-193,4103,4243,3963,421889,3003,421
2024-03-183,4443,4453,4073,410908,2003,410
2024-03-153,4063,4373,3953,4191,017,3003,419
2024-03-143,3883,4253,3743,412946,8003,412
2024-03-133,3843,3963,3593,377954,7003,377
2024-03-123,4133,4133,3563,385979,0003,385
2024-03-113,4153,4153,3723,4031,007,6003,403
2024-03-083,3793,4093,3613,3991,210,3003,399
2024-03-073,3313,3803,3283,3801,361,1003,380
2024-03-063,3203,3523,3173,3291,050,3003,329
2024-03-053,3203,3403,2963,3291,281,3003,329
2024-03-043,3603,3633,3163,3271,063,9003,327
2024-03-013,3843,3993,3603,360869,3003,360
2024-02-293,4063,4063,3633,3771,471,5003,377
2024-02-283,3933,4213,3843,396972,8003,396
2024-02-273,3973,4233,3893,400760,0003,400
2024-02-263,4483,4603,3923,3941,309,2003,394
2024-02-223,4313,4683,4313,442906,4003,442
2024-02-213,4373,4443,4173,425682,4003,425
2024-02-203,4683,4703,4183,418720,2003,418
2024-02-193,4343,4653,4173,461556,5003,461
2024-02-163,4003,4533,3883,425785,3003,425
2024-02-153,4003,4113,3413,400944,8003,400
2024-02-143,4193,4303,3813,3951,200,6003,395
2024-02-133,4343,4553,3993,4201,224,3003,420
2024-02-093,4003,4523,3453,4122,626,9003,412
2024-02-083,5913,6473,4583,4602,248,9003,460
2024-02-073,6003,6303,5913,615744,5003,615
2024-02-063,5853,6403,5843,614990,0003,614
2024-02-053,5903,6043,5733,576618,3003,576
2024-02-023,6193,6193,5693,582668,6003,582
2024-02-013,5703,6103,5573,607738,7003,607
2024-01-313,5303,5713,5233,571705,5003,571
2024-01-303,5603,5753,5313,536538,3003,536
2024-01-293,5603,5733,5433,552461,0003,552
2024-01-263,5363,5553,5203,539666,1003,539
2024-01-253,5103,5463,5053,536635,1003,536
2024-01-243,5003,5173,4933,514547,4003,514
2024-01-233,5003,5323,4993,519746,1003,519
2024-01-223,4653,5103,4573,500653,1003,500
2024-01-193,4983,5003,4473,457689,8003,457
2024-01-183,5003,5103,4793,488691,2003,488
2024-01-173,4873,5333,4873,508821,6003,508
2024-01-163,5563,5653,4843,486834,0003,486
2024-01-153,5503,5603,5313,554585,1003,554
2024-01-123,5653,5723,5223,5361,091,6003,536
2024-01-113,5393,5573,4913,4951,126,5003,495
2024-01-103,4613,5143,4613,506731,8003,506
2024-01-093,4343,4623,4293,455701,0003,455
2024-01-053,4403,4493,4203,431619,3003,431
2024-01-043,3753,4183,3353,414836,0003,414

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