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 |
---|---|---|---|---|---|---|
2021-04-16 | 6,980 | 6,980 | 6,880 | 6,910 | 330,300 | 6,910 |
2021-04-15 | 6,970 | 7,020 | 6,930 | 6,940 | 237,700 | 6,940 |
2021-04-14 | 7,030 | 7,040 | 6,970 | 6,980 | 253,400 | 6,980 |
2021-04-13 | 6,990 | 7,060 | 6,980 | 7,010 | 324,800 | 7,010 |
2021-04-12 | 6,970 | 6,990 | 6,950 | 6,970 | 302,400 | 6,970 |
2021-04-09 | 6,900 | 7,000 | 6,900 | 6,940 | 504,200 | 6,940 |
2021-04-08 | 7,020 | 7,030 | 6,910 | 6,910 | 424,300 | 6,910 |
2021-04-07 | 7,030 | 7,060 | 6,960 | 6,970 | 620,200 | 6,970 |
2021-04-06 | 7,060 | 7,090 | 6,980 | 6,980 | 421,400 | 6,980 |
2021-04-05 | 7,100 | 7,110 | 7,030 | 7,050 | 283,700 | 7,050 |
2021-04-02 | 7,120 | 7,150 | 7,050 | 7,060 | 310,700 | 7,060 |
2021-04-01 | 7,160 | 7,200 | 7,110 | 7,110 | 327,100 | 7,110 |
2021-03-31 | 7,140 | 7,180 | 7,110 | 7,120 | 500,100 | 7,120 |
2021-03-30 | 7,310 | 7,320 | 7,170 | 7,210 | 531,900 | 7,210 |
2021-03-29 | 7,350 | 7,430 | 7,320 | 7,430 | 923,700 | 7,430 |
2021-03-26 | 7,220 | 7,270 | 7,170 | 7,250 | 535,500 | 7,250 |
2021-03-25 | 7,040 | 7,200 | 7,010 | 7,190 | 598,900 | 7,190 |
2021-03-24 | 7,200 | 7,220 | 7,070 | 7,120 | 423,900 | 7,120 |
2021-03-23 | 7,260 | 7,270 | 7,180 | 7,200 | 399,500 | 7,200 |
2021-03-22 | 7,160 | 7,230 | 7,140 | 7,220 | 497,000 | 7,220 |
2021-03-19 | 7,090 | 7,180 | 7,080 | 7,160 | 631,000 | 7,160 |
2021-03-18 | 7,080 | 7,150 | 7,060 | 7,140 | 414,500 | 7,140 |
2021-03-17 | 7,120 | 7,140 | 7,050 | 7,090 | 447,700 | 7,090 |
2021-03-16 | 7,170 | 7,190 | 7,140 | 7,140 | 393,700 | 7,140 |
2021-03-15 | 7,110 | 7,170 | 7,100 | 7,170 | 452,500 | 7,170 |
2021-03-12 | 7,030 | 7,130 | 6,990 | 7,090 | 630,300 | 7,090 |
2021-03-11 | 7,110 | 7,110 | 7,030 | 7,050 | 335,400 | 7,050 |
2021-03-10 | 7,110 | 7,110 | 7,040 | 7,060 | 418,700 | 7,060 |
2021-03-09 | 7,010 | 7,120 | 6,980 | 7,120 | 604,800 | 7,120 |
2021-03-08 | 6,950 | 6,990 | 6,920 | 6,950 | 515,500 | 6,950 |
2021-03-05 | 6,890 | 6,930 | 6,850 | 6,930 | 409,300 | 6,930 |
2021-03-04 | 6,820 | 6,850 | 6,770 | 6,840 | 434,300 | 6,840 |
2021-03-03 | 6,820 | 6,840 | 6,770 | 6,790 | 477,900 | 6,790 |
2021-03-02 | 6,820 | 6,840 | 6,790 | 6,840 | 391,400 | 6,840 |
2021-03-01 | 6,850 | 6,900 | 6,780 | 6,830 | 431,200 | 6,830 |
2021-02-26 | 6,890 | 6,910 | 6,760 | 6,760 | 835,600 | 6,760 |
2021-02-25 | 6,970 | 6,990 | 6,900 | 6,900 | 515,200 | 6,900 |
2021-02-24 | 6,960 | 7,020 | 6,930 | 6,990 | 589,100 | 6,990 |
2021-02-22 | 7,030 | 7,060 | 6,970 | 6,970 | 659,400 | 6,970 |
2021-02-19 | 7,080 | 7,100 | 7,020 | 7,060 | 452,300 | 7,060 |
2021-02-18 | 7,130 | 7,140 | 7,080 | 7,100 | 377,100 | 7,100 |
2021-02-17 | 7,100 | 7,140 | 7,080 | 7,090 | 461,000 | 7,090 |
2021-02-16 | 7,170 | 7,190 | 7,140 | 7,150 | 441,400 | 7,150 |
2021-02-15 | 7,170 | 7,170 | 7,110 | 7,140 | 270,200 | 7,140 |
2021-02-12 | 7,180 | 7,200 | 7,080 | 7,100 | 636,400 | 7,100 |
2021-02-10 | 7,260 | 7,260 | 7,180 | 7,190 | 489,000 | 7,190 |
2021-02-09 | 7,400 | 7,420 | 7,220 | 7,270 | 684,200 | 7,270 |
2021-02-08 | 7,250 | 7,410 | 7,240 | 7,390 | 683,600 | 7,390 |
2021-02-05 | 7,160 | 7,230 | 7,110 | 7,210 | 429,300 | 7,210 |
2021-02-04 | 7,170 | 7,200 | 7,130 | 7,160 | 371,600 | 7,160 |
2021-02-03 | 7,130 | 7,250 | 7,120 | 7,250 | 472,600 | 7,250 |
2021-02-02 | 7,090 | 7,110 | 7,070 | 7,110 | 277,400 | 7,110 |
2021-02-01 | 7,120 | 7,150 | 7,060 | 7,110 | 343,500 | 7,110 |
2021-01-29 | 7,150 | 7,230 | 7,110 | 7,140 | 640,500 | 7,140 |
2021-01-28 | 7,160 | 7,160 | 7,060 | 7,140 | 611,200 | 7,140 |
2021-01-27 | 7,080 | 7,180 | 7,080 | 7,150 | 573,400 | 7,150 |
2021-01-26 | 7,100 | 7,130 | 7,020 | 7,080 | 551,800 | 7,080 |
2021-01-25 | 7,060 | 7,160 | 7,060 | 7,160 | 403,300 | 7,160 |
2021-01-22 | 7,130 | 7,130 | 7,050 | 7,050 | 622,700 | 7,050 |
2021-01-21 | 7,270 | 7,320 | 7,170 | 7,170 | 454,300 | 7,170 |
2021-01-20 | 7,220 | 7,250 | 7,210 | 7,210 | 278,200 | 7,210 |
2021-01-19 | 7,280 | 7,330 | 7,250 | 7,250 | 260,200 | 7,250 |
2021-01-18 | 7,250 | 7,310 | 7,240 | 7,270 | 263,500 | 7,270 |
2021-01-15 | 7,370 | 7,370 | 7,280 | 7,310 | 334,000 | 7,310 |
2021-01-14 | 7,250 | 7,370 | 7,250 | 7,370 | 384,400 | 7,370 |
2021-01-13 | 7,380 | 7,380 | 7,270 | 7,310 | 433,300 | 7,310 |
2021-01-12 | 7,270 | 7,380 | 7,220 | 7,330 | 424,400 | 7,330 |
2021-01-08 | 7,170 | 7,320 | 7,150 | 7,320 | 573,900 | 7,320 |
2021-01-07 | 7,190 | 7,220 | 7,160 | 7,170 | 388,200 | 7,170 |
2021-01-06 | 7,150 | 7,200 | 7,140 | 7,190 | 218,900 | 7,190 |
2021-01-05 | 7,220 | 7,240 | 7,170 | 7,190 | 269,700 | 7,190 |
2021-01-04 | 7,270 | 7,290 | 7,200 | 7,220 | 249,900 | 7,220 |
分割・併合履歴 : [2015-09-28]1株→2株