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
2024-04-183,3733,4103,3663,396702,9003,396
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