2269 明治ホールディングス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 6,570 | 6,620 | 6,530 | 6,610 | 506,000 | 6,610 |
2022-06-23 | 6,470 | 6,590 | 6,470 | 6,570 | 500,500 | 6,570 |
2022-06-22 | 6,410 | 6,520 | 6,380 | 6,490 | 564,600 | 6,490 |
2022-06-21 | 6,410 | 6,460 | 6,360 | 6,390 | 450,100 | 6,390 |
2022-06-20 | 6,500 | 6,500 | 6,360 | 6,390 | 415,300 | 6,390 |
2022-06-17 | 6,250 | 6,460 | 6,220 | 6,450 | 1,527,000 | 6,450 |
2022-06-16 | 6,200 | 6,270 | 6,180 | 6,260 | 514,700 | 6,260 |
2022-06-15 | 6,230 | 6,270 | 6,210 | 6,210 | 451,200 | 6,210 |
2022-06-14 | 6,240 | 6,290 | 6,210 | 6,230 | 445,800 | 6,230 |
2022-06-13 | 6,230 | 6,350 | 6,230 | 6,320 | 477,900 | 6,320 |
2022-06-10 | 6,270 | 6,290 | 6,220 | 6,230 | 578,400 | 6,230 |
2022-06-09 | 6,350 | 6,370 | 6,290 | 6,290 | 481,200 | 6,290 |
2022-06-08 | 6,330 | 6,370 | 6,320 | 6,330 | 433,800 | 6,330 |
2022-06-07 | 6,330 | 6,390 | 6,290 | 6,320 | 499,800 | 6,320 |
2022-06-06 | 6,330 | 6,360 | 6,310 | 6,330 | 364,700 | 6,330 |
2022-06-03 | 6,340 | 6,390 | 6,340 | 6,360 | 377,600 | 6,360 |
2022-06-02 | 6,390 | 6,410 | 6,340 | 6,340 | 259,000 | 6,340 |
2022-06-01 | 6,370 | 6,440 | 6,350 | 6,430 | 447,200 | 6,430 |
2022-05-31 | 6,430 | 6,450 | 6,320 | 6,340 | 2,003,900 | 6,340 |
2022-05-30 | 6,360 | 6,480 | 6,350 | 6,450 | 1,002,800 | 6,450 |
2022-05-27 | 6,430 | 6,430 | 6,310 | 6,340 | 546,000 | 6,340 |
2022-05-26 | 6,460 | 6,530 | 6,430 | 6,430 | 322,800 | 6,430 |
2022-05-25 | 6,490 | 6,520 | 6,460 | 6,500 | 388,400 | 6,500 |
2022-05-24 | 6,560 | 6,580 | 6,470 | 6,490 | 399,300 | 6,490 |
2022-05-23 | 6,580 | 6,640 | 6,540 | 6,560 | 462,100 | 6,560 |
2022-05-20 | 6,570 | 6,590 | 6,480 | 6,500 | 555,200 | 6,500 |
2022-05-19 | 6,520 | 6,610 | 6,470 | 6,590 | 603,800 | 6,590 |
2022-05-18 | 6,590 | 6,600 | 6,480 | 6,520 | 752,100 | 6,520 |
2022-05-17 | 6,660 | 6,740 | 6,600 | 6,600 | 655,900 | 6,600 |
2022-05-16 | 6,640 | 6,670 | 6,580 | 6,610 | 898,200 | 6,610 |
2022-05-13 | 6,580 | 6,680 | 6,460 | 6,650 | 991,500 | 6,650 |
2022-05-12 | 6,610 | 6,610 | 6,470 | 6,590 | 1,017,700 | 6,590 |
2022-05-11 | 6,550 | 6,620 | 6,500 | 6,580 | 587,300 | 6,580 |
2022-05-10 | 6,500 | 6,620 | 6,440 | 6,550 | 719,200 | 6,550 |
2022-05-09 | 6,540 | 6,550 | 6,420 | 6,420 | 460,800 | 6,420 |
2022-05-06 | 6,590 | 6,600 | 6,530 | 6,580 | 621,800 | 6,580 |
2022-05-02 | 6,400 | 6,550 | 6,400 | 6,530 | 523,500 | 6,530 |
2022-04-28 | 6,360 | 6,500 | 6,350 | 6,470 | 579,300 | 6,470 |
2022-04-27 | 6,370 | 6,420 | 6,290 | 6,330 | 1,581,400 | 6,330 |
2022-04-26 | 6,410 | 6,500 | 6,380 | 6,440 | 549,900 | 6,440 |
2022-04-25 | 6,370 | 6,410 | 6,340 | 6,390 | 407,500 | 6,390 |
2022-04-22 | 6,340 | 6,430 | 6,300 | 6,410 | 443,700 | 6,410 |
2022-04-21 | 6,410 | 6,430 | 6,340 | 6,390 | 656,900 | 6,390 |
2022-04-20 | 6,330 | 6,390 | 6,310 | 6,390 | 489,000 | 6,390 |
2022-04-19 | 6,320 | 6,380 | 6,300 | 6,320 | 430,700 | 6,320 |
2022-04-18 | 6,350 | 6,360 | 6,240 | 6,270 | 523,400 | 6,270 |
2022-04-15 | 6,460 | 6,480 | 6,400 | 6,410 | 372,700 | 6,410 |
2022-04-14 | 6,440 | 6,520 | 6,440 | 6,490 | 299,300 | 6,490 |
2022-04-13 | 6,480 | 6,490 | 6,440 | 6,460 | 356,900 | 6,460 |
2022-04-12 | 6,540 | 6,550 | 6,450 | 6,470 | 418,000 | 6,470 |
2022-04-11 | 6,540 | 6,570 | 6,500 | 6,530 | 428,200 | 6,530 |
2022-04-08 | 6,600 | 6,600 | 6,490 | 6,520 | 684,900 | 6,520 |
2022-04-07 | 6,450 | 6,550 | 6,430 | 6,530 | 678,400 | 6,530 |
2022-04-06 | 6,580 | 6,610 | 6,460 | 6,460 | 643,100 | 6,460 |
2022-04-05 | 6,600 | 6,640 | 6,560 | 6,600 | 528,200 | 6,600 |
2022-04-04 | 6,630 | 6,640 | 6,540 | 6,630 | 418,200 | 6,630 |
2022-04-01 | 6,560 | 6,590 | 6,510 | 6,580 | 528,500 | 6,580 |
2022-03-31 | 6,660 | 6,690 | 6,580 | 6,610 | 739,600 | 6,610 |
2022-03-30 | 6,740 | 6,740 | 6,650 | 6,700 | 564,900 | 6,700 |
2022-03-29 | 6,830 | 6,830 | 6,770 | 6,820 | 480,200 | 6,820 |
2022-03-28 | 6,790 | 6,870 | 6,780 | 6,840 | 369,300 | 6,840 |
2022-03-25 | 6,750 | 6,780 | 6,740 | 6,770 | 407,500 | 6,770 |
2022-03-24 | 6,790 | 6,800 | 6,710 | 6,750 | 502,900 | 6,750 |
2022-03-23 | 6,720 | 6,820 | 6,700 | 6,810 | 480,100 | 6,810 |
2022-03-22 | 6,810 | 6,850 | 6,680 | 6,700 | 619,600 | 6,700 |
2022-03-18 | 6,760 | 6,820 | 6,730 | 6,750 | 765,000 | 6,750 |
2022-03-17 | 6,780 | 6,780 | 6,690 | 6,740 | 468,600 | 6,740 |
2022-03-16 | 6,730 | 6,790 | 6,720 | 6,740 | 485,800 | 6,740 |
2022-03-15 | 6,690 | 6,760 | 6,670 | 6,730 | 488,000 | 6,730 |
2022-03-14 | 6,700 | 6,720 | 6,610 | 6,610 | 664,400 | 6,610 |
2022-03-11 | 6,790 | 6,820 | 6,730 | 6,790 | 598,400 | 6,790 |
2022-03-10 | 6,680 | 6,800 | 6,670 | 6,790 | 541,500 | 6,790 |
2022-03-09 | 6,620 | 6,690 | 6,620 | 6,640 | 559,400 | 6,640 |
2022-03-08 | 6,670 | 6,760 | 6,650 | 6,660 | 709,800 | 6,660 |
2022-03-07 | 6,610 | 6,700 | 6,610 | 6,670 | 526,400 | 6,670 |
2022-03-04 | 6,720 | 6,750 | 6,650 | 6,650 | 550,300 | 6,650 |
2022-03-03 | 6,710 | 6,780 | 6,690 | 6,700 | 443,200 | 6,700 |
2022-03-02 | 6,690 | 6,750 | 6,680 | 6,690 | 697,300 | 6,690 |
2022-03-01 | 6,960 | 6,990 | 6,820 | 6,840 | 705,800 | 6,840 |
2022-02-28 | 6,800 | 6,910 | 6,780 | 6,910 | 538,700 | 6,910 |
2022-02-25 | 6,820 | 6,860 | 6,730 | 6,750 | 577,000 | 6,750 |
2022-02-24 | 6,820 | 6,940 | 6,810 | 6,920 | 541,600 | 6,920 |
2022-02-22 | 6,800 | 6,890 | 6,760 | 6,870 | 387,400 | 6,870 |
2022-02-21 | 6,910 | 6,940 | 6,840 | 6,870 | 389,100 | 6,870 |
2022-02-18 | 6,830 | 6,940 | 6,830 | 6,940 | 380,000 | 6,940 |
2022-02-17 | 6,950 | 6,990 | 6,820 | 6,840 | 464,900 | 6,840 |
2022-02-16 | 6,830 | 6,960 | 6,830 | 6,940 | 437,600 | 6,940 |
2022-02-15 | 6,940 | 6,960 | 6,850 | 6,860 | 525,100 | 6,860 |
2022-02-14 | 6,870 | 6,930 | 6,830 | 6,910 | 646,600 | 6,910 |
2022-02-10 | 6,880 | 6,900 | 6,750 | 6,880 | 1,324,400 | 6,880 |
2022-02-09 | 7,270 | 7,270 | 6,880 | 6,910 | 1,297,000 | 6,910 |
2022-02-08 | 7,260 | 7,290 | 7,230 | 7,270 | 430,300 | 7,270 |
2022-02-07 | 7,140 | 7,260 | 7,130 | 7,220 | 418,900 | 7,220 |
2022-02-04 | 7,220 | 7,270 | 7,160 | 7,190 | 502,900 | 7,190 |
2022-02-03 | 7,190 | 7,210 | 7,140 | 7,190 | 391,900 | 7,190 |
2022-02-02 | 7,090 | 7,170 | 7,090 | 7,130 | 423,300 | 7,130 |
2022-02-01 | 7,110 | 7,160 | 7,080 | 7,130 | 387,500 | 7,130 |
2022-01-31 | 7,130 | 7,190 | 7,090 | 7,160 | 377,000 | 7,160 |
2022-01-28 | 7,140 | 7,240 | 7,120 | 7,200 | 389,600 | 7,200 |
2022-01-27 | 7,120 | 7,140 | 7,030 | 7,090 | 645,300 | 7,090 |
2022-01-26 | 7,180 | 7,270 | 7,130 | 7,130 | 536,100 | 7,130 |
2022-01-25 | 7,130 | 7,310 | 7,110 | 7,310 | 861,800 | 7,310 |
2022-01-24 | 7,040 | 7,140 | 7,000 | 7,130 | 457,000 | 7,130 |
2022-01-21 | 6,950 | 7,030 | 6,910 | 7,030 | 358,800 | 7,030 |
2022-01-20 | 6,890 | 7,020 | 6,870 | 6,960 | 585,700 | 6,960 |
2022-01-19 | 6,860 | 6,930 | 6,830 | 6,850 | 494,000 | 6,850 |
2022-01-18 | 7,130 | 7,130 | 6,950 | 6,950 | 395,700 | 6,950 |
2022-01-17 | 7,050 | 7,100 | 7,030 | 7,080 | 252,500 | 7,080 |
2022-01-14 | 7,070 | 7,100 | 7,010 | 7,050 | 554,100 | 7,050 |
2022-01-13 | 7,070 | 7,070 | 7,010 | 7,050 | 301,100 | 7,050 |
2022-01-12 | 7,060 | 7,110 | 7,010 | 7,090 | 429,700 | 7,090 |
2022-01-11 | 7,140 | 7,160 | 7,060 | 7,110 | 398,600 | 7,110 |
2022-01-07 | 7,100 | 7,170 | 7,070 | 7,090 | 350,400 | 7,090 |
2022-01-06 | 7,140 | 7,180 | 7,070 | 7,090 | 412,200 | 7,090 |
2022-01-05 | 7,070 | 7,180 | 7,060 | 7,150 | 488,600 | 7,150 |
2022-01-04 | 6,940 | 7,040 | 6,930 | 7,040 | 499,000 | 7,040 |
分割・併合履歴 : [2015-09-28]1株→2株