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 |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3,471 | 3,494 | 3,462 | 3,470 | 871,800 | 3,470 |
| 2024-10-23 | 3,522 | 3,537 | 3,468 | 3,471 | 723,500 | 3,471 |
| 2024-10-22 | 3,529 | 3,529 | 3,483 | 3,509 | 677,100 | 3,509 |
| 2024-10-21 | 3,545 | 3,547 | 3,518 | 3,540 | 433,800 | 3,540 |
| 2024-10-18 | 3,533 | 3,561 | 3,530 | 3,552 | 450,800 | 3,552 |
| 2024-10-17 | 3,549 | 3,563 | 3,521 | 3,531 | 807,200 | 3,531 |
| 2024-10-16 | 3,593 | 3,628 | 3,541 | 3,544 | 511,300 | 3,544 |
| 2024-10-15 | 3,592 | 3,628 | 3,588 | 3,597 | 726,400 | 3,597 |
| 2024-10-11 | 3,660 | 3,660 | 3,595 | 3,600 | 758,800 | 3,600 |
| 2024-10-10 | 3,658 | 3,682 | 3,620 | 3,640 | 468,200 | 3,640 |
| 2024-10-09 | 3,616 | 3,653 | 3,604 | 3,645 | 532,100 | 3,645 |
| 2024-10-08 | 3,604 | 3,653 | 3,594 | 3,598 | 824,300 | 3,598 |
| 2024-10-07 | 3,633 | 3,668 | 3,602 | 3,628 | 1,112,700 | 3,628 |
| 2024-10-04 | 3,600 | 3,680 | 3,600 | 3,676 | 757,800 | 3,676 |
| 2024-10-03 | 3,582 | 3,625 | 3,581 | 3,611 | 696,900 | 3,611 |
| 2024-10-02 | 3,589 | 3,599 | 3,562 | 3,580 | 575,900 | 3,580 |
| 2024-10-01 | 3,591 | 3,594 | 3,557 | 3,580 | 827,700 | 3,580 |
| 2024-09-30 | 3,554 | 3,612 | 3,550 | 3,590 | 1,353,800 | 3,590 |
| 2024-09-27 | 3,601 | 3,643 | 3,589 | 3,603 | 1,326,700 | 3,603 |
| 2024-09-26 | 3,617 | 3,675 | 3,609 | 3,675 | 1,193,400 | 3,675 |
| 2024-09-25 | 3,607 | 3,609 | 3,568 | 3,600 | 729,500 | 3,600 |
| 2024-09-24 | 3,648 | 3,648 | 3,614 | 3,616 | 855,100 | 3,616 |
| 2024-09-20 | 3,648 | 3,667 | 3,610 | 3,640 | 1,667,200 | 3,640 |
| 2024-09-19 | 3,650 | 3,683 | 3,627 | 3,636 | 917,500 | 3,636 |
| 2024-09-18 | 3,660 | 3,682 | 3,621 | 3,646 | 712,800 | 3,646 |
| 2024-09-17 | 3,662 | 3,688 | 3,636 | 3,681 | 973,800 | 3,681 |
| 2024-09-13 | 3,629 | 3,655 | 3,608 | 3,620 | 960,800 | 3,620 |
| 2024-09-12 | 3,630 | 3,690 | 3,626 | 3,654 | 998,000 | 3,654 |
| 2024-09-11 | 3,717 | 3,719 | 3,620 | 3,644 | 966,400 | 3,644 |
| 2024-09-10 | 3,680 | 3,748 | 3,652 | 3,717 | 850,300 | 3,717 |
| 2024-09-09 | 3,673 | 3,731 | 3,661 | 3,680 | 1,101,300 | 3,680 |
| 2024-09-06 | 3,685 | 3,794 | 3,680 | 3,707 | 1,257,400 | 3,707 |
| 2024-09-05 | 3,653 | 3,681 | 3,611 | 3,664 | 1,025,000 | 3,664 |
| 2024-09-04 | 3,615 | 3,683 | 3,605 | 3,654 | 1,226,400 | 3,654 |
| 2024-09-03 | 3,575 | 3,640 | 3,567 | 3,640 | 788,000 | 3,640 |
| 2024-09-02 | 3,634 | 3,636 | 3,561 | 3,568 | 832,900 | 3,568 |
| 2024-08-30 | 3,610 | 3,637 | 3,578 | 3,626 | 1,411,400 | 3,626 |
| 2024-08-29 | 3,630 | 3,687 | 3,625 | 3,640 | 916,700 | 3,640 |
| 2024-08-28 | 3,614 | 3,618 | 3,568 | 3,604 | 620,500 | 3,604 |
| 2024-08-27 | 3,637 | 3,656 | 3,610 | 3,610 | 903,500 | 3,610 |
| 2024-08-26 | 3,589 | 3,640 | 3,581 | 3,637 | 1,099,400 | 3,637 |
| 2024-08-23 | 3,545 | 3,605 | 3,535 | 3,580 | 1,225,200 | 3,580 |
| 2024-08-22 | 3,469 | 3,518 | 3,461 | 3,508 | 801,700 | 3,508 |
| 2024-08-21 | 3,477 | 3,533 | 3,464 | 3,469 | 930,800 | 3,469 |
| 2024-08-20 | 3,435 | 3,486 | 3,421 | 3,477 | 1,003,900 | 3,477 |
| 2024-08-19 | 3,470 | 3,470 | 3,398 | 3,417 | 1,126,200 | 3,417 |
| 2024-08-16 | 3,459 | 3,473 | 3,415 | 3,448 | 1,341,100 | 3,448 |
| 2024-08-15 | 3,406 | 3,453 | 3,396 | 3,443 | 1,358,900 | 3,443 |
| 2024-08-14 | 3,453 | 3,481 | 3,395 | 3,411 | 2,109,300 | 3,411 |
| 2024-08-13 | 3,568 | 3,596 | 3,436 | 3,452 | 2,910,600 | 3,452 |
| 2024-08-09 | 3,713 | 3,837 | 3,586 | 3,638 | 2,825,100 | 3,638 |
| 2024-08-08 | 3,674 | 3,779 | 3,670 | 3,757 | 1,302,400 | 3,757 |
| 2024-08-07 | 3,604 | 3,755 | 3,601 | 3,674 | 1,331,500 | 3,674 |
| 2024-08-06 | 3,682 | 3,701 | 3,578 | 3,635 | 1,842,200 | 3,635 |
| 2024-08-05 | 3,606 | 3,706 | 3,543 | 3,570 | 1,791,900 | 3,570 |
| 2024-08-02 | 3,699 | 3,721 | 3,663 | 3,676 | 1,128,500 | 3,676 |
| 2024-08-01 | 3,798 | 3,798 | 3,694 | 3,736 | 886,900 | 3,736 |
| 2024-07-31 | 3,770 | 3,809 | 3,756 | 3,799 | 1,358,600 | 3,799 |
| 2024-07-30 | 3,806 | 3,817 | 3,778 | 3,780 | 724,200 | 3,780 |
| 2024-07-29 | 3,761 | 3,811 | 3,761 | 3,802 | 873,600 | 3,802 |
| 2024-07-26 | 3,760 | 3,769 | 3,728 | 3,747 | 638,500 | 3,747 |
| 2024-07-25 | 3,714 | 3,778 | 3,690 | 3,752 | 995,900 | 3,752 |
| 2024-07-24 | 3,766 | 3,775 | 3,698 | 3,714 | 965,300 | 3,714 |
| 2024-07-23 | 3,730 | 3,763 | 3,726 | 3,763 | 611,000 | 3,763 |
| 2024-07-22 | 3,750 | 3,771 | 3,739 | 3,750 | 685,600 | 3,750 |
| 2024-07-19 | 3,730 | 3,755 | 3,722 | 3,750 | 1,037,800 | 3,750 |
| 2024-07-18 | 3,645 | 3,754 | 3,643 | 3,721 | 1,231,200 | 3,721 |
| 2024-07-17 | 3,634 | 3,662 | 3,630 | 3,658 | 707,400 | 3,658 |
| 2024-07-16 | 3,679 | 3,689 | 3,630 | 3,633 | 784,800 | 3,633 |
| 2024-07-12 | 3,629 | 3,656 | 3,614 | 3,652 | 1,038,000 | 3,652 |
| 2024-07-11 | 3,600 | 3,642 | 3,596 | 3,638 | 837,600 | 3,638 |
| 2024-07-10 | 3,543 | 3,599 | 3,538 | 3,594 | 798,900 | 3,594 |
| 2024-07-09 | 3,530 | 3,547 | 3,516 | 3,543 | 802,000 | 3,543 |
| 2024-07-08 | 3,520 | 3,556 | 3,510 | 3,528 | 803,200 | 3,528 |
| 2024-07-05 | 3,540 | 3,556 | 3,525 | 3,525 | 600,700 | 3,525 |
| 2024-07-04 | 3,545 | 3,550 | 3,528 | 3,540 | 490,200 | 3,540 |
| 2024-07-03 | 3,540 | 3,560 | 3,508 | 3,545 | 985,700 | 3,545 |
| 2024-07-02 | 3,521 | 3,565 | 3,518 | 3,554 | 875,300 | 3,554 |
| 2024-07-01 | 3,483 | 3,533 | 3,480 | 3,521 | 1,060,800 | 3,521 |
| 2024-06-28 | 3,478 | 3,494 | 3,469 | 3,469 | 768,900 | 3,469 |
| 2024-06-27 | 3,475 | 3,483 | 3,453 | 3,477 | 648,600 | 3,477 |
| 2024-06-26 | 3,484 | 3,495 | 3,469 | 3,475 | 757,700 | 3,475 |
| 2024-06-25 | 3,436 | 3,474 | 3,415 | 3,467 | 887,900 | 3,467 |
| 2024-06-24 | 3,420 | 3,428 | 3,402 | 3,403 | 907,500 | 3,403 |
| 2024-06-21 | 3,450 | 3,471 | 3,409 | 3,418 | 1,582,100 | 3,418 |
| 2024-06-20 | 3,481 | 3,510 | 3,465 | 3,478 | 899,500 | 3,478 |
| 2024-06-19 | 3,455 | 3,499 | 3,446 | 3,484 | 1,018,900 | 3,484 |
| 2024-06-18 | 3,455 | 3,497 | 3,447 | 3,477 | 932,200 | 3,477 |
| 2024-06-17 | 3,523 | 3,533 | 3,430 | 3,472 | 1,137,000 | 3,472 |
| 2024-06-14 | 3,460 | 3,536 | 3,452 | 3,523 | 1,188,400 | 3,523 |
| 2024-06-13 | 3,443 | 3,462 | 3,425 | 3,462 | 925,500 | 3,462 |
| 2024-06-12 | 3,500 | 3,515 | 3,451 | 3,451 | 822,100 | 3,451 |
| 2024-06-11 | 3,543 | 3,585 | 3,515 | 3,517 | 631,400 | 3,517 |
| 2024-06-10 | 3,530 | 3,543 | 3,493 | 3,543 | 759,700 | 3,543 |
| 2024-06-07 | 3,527 | 3,533 | 3,501 | 3,533 | 666,000 | 3,533 |
| 2024-06-06 | 3,538 | 3,559 | 3,517 | 3,522 | 647,100 | 3,522 |
| 2024-06-05 | 3,544 | 3,577 | 3,508 | 3,556 | 833,500 | 3,556 |
| 2024-06-04 | 3,520 | 3,551 | 3,503 | 3,538 | 584,300 | 3,538 |
| 2024-06-03 | 3,524 | 3,549 | 3,520 | 3,536 | 605,600 | 3,536 |
| 2024-05-31 | 3,494 | 3,539 | 3,493 | 3,517 | 2,536,700 | 3,517 |
| 2024-05-30 | 3,444 | 3,498 | 3,437 | 3,486 | 828,500 | 3,486 |
| 2024-05-29 | 3,471 | 3,478 | 3,440 | 3,449 | 826,600 | 3,449 |
| 2024-05-28 | 3,521 | 3,536 | 3,475 | 3,478 | 789,400 | 3,478 |
| 2024-05-27 | 3,521 | 3,545 | 3,508 | 3,521 | 653,600 | 3,521 |
| 2024-05-24 | 3,507 | 3,538 | 3,496 | 3,501 | 678,700 | 3,501 |
| 2024-05-23 | 3,526 | 3,559 | 3,502 | 3,544 | 980,800 | 3,544 |
| 2024-05-22 | 3,497 | 3,536 | 3,479 | 3,501 | 993,700 | 3,501 |
| 2024-05-21 | 3,455 | 3,494 | 3,446 | 3,477 | 741,700 | 3,477 |
| 2024-05-20 | 3,447 | 3,481 | 3,445 | 3,467 | 880,600 | 3,467 |
| 2024-05-17 | 3,449 | 3,476 | 3,433 | 3,447 | 826,200 | 3,447 |
| 2024-05-16 | 3,441 | 3,488 | 3,433 | 3,480 | 728,700 | 3,480 |
| 2024-05-15 | 3,484 | 3,501 | 3,447 | 3,463 | 862,300 | 3,463 |
| 2024-05-14 | 3,461 | 3,523 | 3,461 | 3,497 | 1,119,300 | 3,497 |
| 2024-05-13 | 3,423 | 3,466 | 3,373 | 3,457 | 1,825,000 | 3,457 |
| 2024-05-10 | 3,600 | 3,780 | 3,430 | 3,458 | 4,158,300 | 3,458 |
| 2024-05-09 | 3,557 | 3,590 | 3,546 | 3,579 | 908,200 | 3,579 |
| 2024-05-08 | 3,558 | 3,574 | 3,513 | 3,542 | 824,000 | 3,542 |
| 2024-05-07 | 3,542 | 3,562 | 3,517 | 3,554 | 1,014,800 | 3,554 |
| 2024-05-02 | 3,567 | 3,567 | 3,534 | 3,549 | 460,800 | 3,549 |
| 2024-05-01 | 3,511 | 3,564 | 3,502 | 3,550 | 767,200 | 3,550 |
| 2024-04-30 | 3,519 | 3,535 | 3,493 | 3,525 | 729,400 | 3,525 |
| 2024-04-26 | 3,505 | 3,511 | 3,473 | 3,499 | 748,100 | 3,499 |
| 2024-04-25 | 3,525 | 3,534 | 3,505 | 3,514 | 676,700 | 3,514 |
| 2024-04-24 | 3,541 | 3,559 | 3,492 | 3,506 | 1,107,200 | 3,506 |
| 2024-04-23 | 3,516 | 3,570 | 3,489 | 3,549 | 943,500 | 3,549 |
| 2024-04-22 | 3,453 | 3,519 | 3,441 | 3,511 | 1,638,800 | 3,511 |
| 2024-04-19 | 3,387 | 3,438 | 3,377 | 3,435 | 1,357,300 | 3,435 |
| 2024-04-18 | 3,373 | 3,410 | 3,366 | 3,396 | 702,900 | 3,396 |
| 2024-04-17 | 3,401 | 3,405 | 3,359 | 3,362 | 843,000 | 3,362 |
| 2024-04-16 | 3,360 | 3,394 | 3,320 | 3,381 | 928,300 | 3,381 |
| 2024-04-15 | 3,334 | 3,370 | 3,317 | 3,370 | 844,300 | 3,370 |
| 2024-04-12 | 3,318 | 3,340 | 3,292 | 3,334 | 927,900 | 3,334 |
| 2024-04-11 | 3,318 | 3,320 | 3,272 | 3,291 | 1,181,900 | 3,291 |
| 2024-04-10 | 3,364 | 3,427 | 3,337 | 3,340 | 1,656,500 | 3,340 |
| 2024-04-09 | 3,350 | 3,355 | 3,328 | 3,344 | 627,400 | 3,344 |
| 2024-04-08 | 3,353 | 3,372 | 3,341 | 3,347 | 562,200 | 3,347 |
| 2024-04-05 | 3,339 | 3,349 | 3,312 | 3,346 | 731,900 | 3,346 |
| 2024-04-04 | 3,361 | 3,373 | 3,326 | 3,333 | 1,031,500 | 3,333 |
| 2024-04-03 | 3,380 | 3,387 | 3,360 | 3,371 | 832,400 | 3,371 |
| 2024-04-02 | 3,417 | 3,434 | 3,372 | 3,379 | 1,025,200 | 3,379 |
| 2024-04-01 | 3,390 | 3,428 | 3,372 | 3,420 | 1,043,600 | 3,420 |
| 2024-03-29 | 3,370 | 3,398 | 3,353 | 3,386 | 1,579,900 | 3,386 |
| 2024-03-28 | 3,373 | 3,375 | 3,296 | 3,300 | 1,847,700 | 3,300 |
| 2024-03-27 | 3,451 | 3,458 | 3,427 | 3,442 | 1,715,200 | 3,442 |
| 2024-03-26 | 3,424 | 3,441 | 3,402 | 3,438 | 954,900 | 3,438 |
| 2024-03-25 | 3,465 | 3,466 | 3,402 | 3,428 | 1,408,000 | 3,428 |
| 2024-03-22 | 3,435 | 3,467 | 3,426 | 3,461 | 904,000 | 3,461 |
| 2024-03-21 | 3,433 | 3,449 | 3,420 | 3,435 | 1,030,800 | 3,435 |
| 2024-03-19 | 3,410 | 3,424 | 3,396 | 3,421 | 889,300 | 3,421 |
| 2024-03-18 | 3,444 | 3,445 | 3,407 | 3,410 | 908,200 | 3,410 |
| 2024-03-15 | 3,406 | 3,437 | 3,395 | 3,419 | 1,017,300 | 3,419 |
| 2024-03-14 | 3,388 | 3,425 | 3,374 | 3,412 | 946,800 | 3,412 |
| 2024-03-13 | 3,384 | 3,396 | 3,359 | 3,377 | 954,700 | 3,377 |
| 2024-03-12 | 3,413 | 3,413 | 3,356 | 3,385 | 979,000 | 3,385 |
| 2024-03-11 | 3,415 | 3,415 | 3,372 | 3,403 | 1,007,600 | 3,403 |
| 2024-03-08 | 3,379 | 3,409 | 3,361 | 3,399 | 1,210,300 | 3,399 |
| 2024-03-07 | 3,331 | 3,380 | 3,328 | 3,380 | 1,361,100 | 3,380 |
| 2024-03-06 | 3,320 | 3,352 | 3,317 | 3,329 | 1,050,300 | 3,329 |
| 2024-03-05 | 3,320 | 3,340 | 3,296 | 3,329 | 1,281,300 | 3,329 |
| 2024-03-04 | 3,360 | 3,363 | 3,316 | 3,327 | 1,063,900 | 3,327 |
| 2024-03-01 | 3,384 | 3,399 | 3,360 | 3,360 | 869,300 | 3,360 |
| 2024-02-29 | 3,406 | 3,406 | 3,363 | 3,377 | 1,471,500 | 3,377 |
| 2024-02-28 | 3,393 | 3,421 | 3,384 | 3,396 | 972,800 | 3,396 |
| 2024-02-27 | 3,397 | 3,423 | 3,389 | 3,400 | 760,000 | 3,400 |
| 2024-02-26 | 3,448 | 3,460 | 3,392 | 3,394 | 1,309,200 | 3,394 |
| 2024-02-22 | 3,431 | 3,468 | 3,431 | 3,442 | 906,400 | 3,442 |
| 2024-02-21 | 3,437 | 3,444 | 3,417 | 3,425 | 682,400 | 3,425 |
| 2024-02-20 | 3,468 | 3,470 | 3,418 | 3,418 | 720,200 | 3,418 |
| 2024-02-19 | 3,434 | 3,465 | 3,417 | 3,461 | 556,500 | 3,461 |
| 2024-02-16 | 3,400 | 3,453 | 3,388 | 3,425 | 785,300 | 3,425 |
| 2024-02-15 | 3,400 | 3,411 | 3,341 | 3,400 | 944,800 | 3,400 |
| 2024-02-14 | 3,419 | 3,430 | 3,381 | 3,395 | 1,200,600 | 3,395 |
| 2024-02-13 | 3,434 | 3,455 | 3,399 | 3,420 | 1,224,300 | 3,420 |
| 2024-02-09 | 3,400 | 3,452 | 3,345 | 3,412 | 2,626,900 | 3,412 |
| 2024-02-08 | 3,591 | 3,647 | 3,458 | 3,460 | 2,248,900 | 3,460 |
| 2024-02-07 | 3,600 | 3,630 | 3,591 | 3,615 | 744,500 | 3,615 |
| 2024-02-06 | 3,585 | 3,640 | 3,584 | 3,614 | 990,000 | 3,614 |
| 2024-02-05 | 3,590 | 3,604 | 3,573 | 3,576 | 618,300 | 3,576 |
| 2024-02-02 | 3,619 | 3,619 | 3,569 | 3,582 | 668,600 | 3,582 |
| 2024-02-01 | 3,570 | 3,610 | 3,557 | 3,607 | 738,700 | 3,607 |
| 2024-01-31 | 3,530 | 3,571 | 3,523 | 3,571 | 705,500 | 3,571 |
| 2024-01-30 | 3,560 | 3,575 | 3,531 | 3,536 | 538,300 | 3,536 |
| 2024-01-29 | 3,560 | 3,573 | 3,543 | 3,552 | 461,000 | 3,552 |
| 2024-01-26 | 3,536 | 3,555 | 3,520 | 3,539 | 666,100 | 3,539 |
| 2024-01-25 | 3,510 | 3,546 | 3,505 | 3,536 | 635,100 | 3,536 |
| 2024-01-24 | 3,500 | 3,517 | 3,493 | 3,514 | 547,400 | 3,514 |
| 2024-01-23 | 3,500 | 3,532 | 3,499 | 3,519 | 746,100 | 3,519 |
| 2024-01-22 | 3,465 | 3,510 | 3,457 | 3,500 | 653,100 | 3,500 |
| 2024-01-19 | 3,498 | 3,500 | 3,447 | 3,457 | 689,800 | 3,457 |
| 2024-01-18 | 3,500 | 3,510 | 3,479 | 3,488 | 691,200 | 3,488 |
| 2024-01-17 | 3,487 | 3,533 | 3,487 | 3,508 | 821,600 | 3,508 |
| 2024-01-16 | 3,556 | 3,565 | 3,484 | 3,486 | 834,000 | 3,486 |
| 2024-01-15 | 3,550 | 3,560 | 3,531 | 3,554 | 585,100 | 3,554 |
| 2024-01-12 | 3,565 | 3,572 | 3,522 | 3,536 | 1,091,600 | 3,536 |
| 2024-01-11 | 3,539 | 3,557 | 3,491 | 3,495 | 1,126,500 | 3,495 |
| 2024-01-10 | 3,461 | 3,514 | 3,461 | 3,506 | 731,800 | 3,506 |
| 2024-01-09 | 3,434 | 3,462 | 3,429 | 3,455 | 701,000 | 3,455 |
| 2024-01-05 | 3,440 | 3,449 | 3,420 | 3,431 | 619,300 | 3,431 |
| 2024-01-04 | 3,375 | 3,418 | 3,335 | 3,414 | 836,000 | 3,414 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株
