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
2021-04-166,9806,9806,8806,910330,3006,910
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