2269 明治ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3,578 | 3,592 | 3,554 | 3,577 | 1,080,000 | 3,577 |
| 2025-04-22 | 3,570 | 3,599 | 3,555 | 3,578 | 1,017,400 | 3,578 |
| 2025-04-21 | 3,528 | 3,569 | 3,510 | 3,566 | 984,500 | 3,566 |
| 2025-04-18 | 3,500 | 3,524 | 3,477 | 3,519 | 912,700 | 3,519 |
| 2025-04-17 | 3,487 | 3,498 | 3,466 | 3,482 | 949,200 | 3,482 |
| 2025-04-16 | 3,422 | 3,474 | 3,404 | 3,474 | 1,285,200 | 3,474 |
| 2025-04-15 | 3,427 | 3,439 | 3,395 | 3,403 | 1,171,100 | 3,403 |
| 2025-04-14 | 3,395 | 3,429 | 3,390 | 3,412 | 1,280,700 | 3,412 |
| 2025-04-11 | 3,362 | 3,436 | 3,342 | 3,357 | 1,756,500 | 3,357 |
| 2025-04-10 | 3,370 | 3,430 | 3,309 | 3,430 | 2,250,900 | 3,430 |
| 2025-04-09 | 3,315 | 3,367 | 3,273 | 3,354 | 1,883,400 | 3,354 |
| 2025-04-08 | 3,265 | 3,368 | 3,226 | 3,355 | 2,018,900 | 3,355 |
| 2025-04-07 | 3,176 | 3,306 | 3,160 | 3,261 | 2,352,000 | 3,261 |
| 2025-04-04 | 3,330 | 3,396 | 3,276 | 3,378 | 3,129,700 | 3,378 |
| 2025-04-03 | 3,164 | 3,301 | 3,159 | 3,287 | 2,228,700 | 3,287 |
| 2025-04-02 | 3,228 | 3,238 | 3,192 | 3,202 | 946,100 | 3,202 |
| 2025-04-01 | 3,285 | 3,289 | 3,243 | 3,252 | 1,259,800 | 3,252 |
| 2025-03-31 | 3,284 | 3,296 | 3,226 | 3,250 | 2,006,600 | 3,250 |
| 2025-03-28 | 3,339 | 3,340 | 3,289 | 3,314 | 1,788,100 | 3,314 |
| 2025-03-27 | 3,400 | 3,407 | 3,369 | 3,401 | 1,896,200 | 3,401 |
| 2025-03-26 | 3,379 | 3,407 | 3,378 | 3,383 | 1,262,000 | 3,383 |
| 2025-03-25 | 3,370 | 3,410 | 3,363 | 3,400 | 1,294,500 | 3,400 |
| 2025-03-24 | 3,371 | 3,401 | 3,359 | 3,400 | 1,111,300 | 3,400 |
| 2025-03-21 | 3,389 | 3,403 | 3,357 | 3,365 | 1,876,400 | 3,365 |
| 2025-03-19 | 3,357 | 3,398 | 3,355 | 3,383 | 1,126,800 | 3,383 |
| 2025-03-18 | 3,333 | 3,380 | 3,332 | 3,373 | 1,232,400 | 3,373 |
| 2025-03-17 | 3,280 | 3,325 | 3,278 | 3,324 | 1,145,400 | 3,324 |
| 2025-03-14 | 3,261 | 3,300 | 3,261 | 3,300 | 1,173,800 | 3,300 |
| 2025-03-13 | 3,258 | 3,289 | 3,254 | 3,279 | 1,899,300 | 3,279 |
| 2025-03-12 | 3,260 | 3,285 | 3,235 | 3,285 | 1,294,900 | 3,285 |
| 2025-03-11 | 3,282 | 3,303 | 3,255 | 3,271 | 2,316,600 | 3,271 |
| 2025-03-10 | 3,235 | 3,282 | 3,232 | 3,282 | 1,878,700 | 3,282 |
| 2025-03-07 | 3,185 | 3,220 | 3,183 | 3,214 | 1,843,300 | 3,214 |
| 2025-03-06 | 3,150 | 3,185 | 3,143 | 3,181 | 1,649,800 | 3,181 |
| 2025-03-05 | 3,123 | 3,130 | 3,077 | 3,130 | 1,713,900 | 3,130 |
| 2025-03-04 | 3,100 | 3,140 | 3,100 | 3,123 | 1,719,200 | 3,123 |
| 2025-03-03 | 3,099 | 3,115 | 3,082 | 3,085 | 1,093,300 | 3,085 |
| 2025-02-28 | 3,125 | 3,125 | 3,058 | 3,080 | 2,061,900 | 3,080 |
| 2025-02-27 | 3,090 | 3,132 | 3,084 | 3,128 | 1,465,200 | 3,128 |
| 2025-02-26 | 3,090 | 3,092 | 3,063 | 3,084 | 1,647,600 | 3,084 |
| 2025-02-25 | 2,989 | 3,078 | 2,980.5 | 3,070 | 2,490,100 | 3,070 |
| 2025-02-21 | 2,950 | 2,981.5 | 2,947.5 | 2,967.5 | 1,511,100 | 2,967.50 |
| 2025-02-20 | 2,927 | 2,943.5 | 2,918 | 2,931.5 | 1,483,600 | 2,931.50 |
| 2025-02-19 | 2,920 | 2,933 | 2,913 | 2,914.5 | 1,200,300 | 2,914.50 |
| 2025-02-18 | 2,920.5 | 2,928 | 2,908 | 2,912 | 1,510,200 | 2,912 |
| 2025-02-17 | 2,950 | 2,958 | 2,920.5 | 2,920.5 | 1,956,100 | 2,920.50 |
| 2025-02-14 | 2,955.5 | 2,988.5 | 2,939.5 | 2,939.5 | 2,010,000 | 2,939.50 |
| 2025-02-13 | 2,960 | 2,977.5 | 2,948 | 2,952 | 2,169,200 | 2,952 |
| 2025-02-12 | 2,926 | 2,967 | 2,923 | 2,948 | 3,612,100 | 2,948 |
| 2025-02-10 | 3,065 | 3,128 | 2,871 | 2,958 | 6,851,500 | 2,958 |
| 2025-02-07 | 3,052 | 3,059 | 3,038 | 3,048 | 1,050,300 | 3,048 |
| 2025-02-06 | 3,033 | 3,061 | 3,027 | 3,052 | 933,700 | 3,052 |
| 2025-02-05 | 3,040 | 3,048 | 3,013 | 3,021 | 1,670,500 | 3,021 |
| 2025-02-04 | 3,091 | 3,102 | 3,041 | 3,047 | 1,389,700 | 3,047 |
| 2025-02-03 | 3,120 | 3,121 | 3,087 | 3,087 | 1,232,800 | 3,087 |
| 2025-01-31 | 3,138 | 3,139 | 3,113 | 3,123 | 776,200 | 3,123 |
| 2025-01-30 | 3,124 | 3,142 | 3,114 | 3,132 | 864,600 | 3,132 |
| 2025-01-29 | 3,128 | 3,156 | 3,112 | 3,115 | 923,300 | 3,115 |
| 2025-01-28 | 3,126 | 3,163 | 3,115 | 3,133 | 1,191,300 | 3,133 |
| 2025-01-27 | 3,078 | 3,103 | 3,072 | 3,095 | 1,155,400 | 3,095 |
| 2025-01-24 | 3,071 | 3,084 | 3,050 | 3,050 | 1,435,900 | 3,050 |
| 2025-01-23 | 3,067 | 3,070 | 3,050 | 3,053 | 1,335,500 | 3,053 |
| 2025-01-22 | 3,081 | 3,097 | 3,070 | 3,080 | 1,202,600 | 3,080 |
| 2025-01-21 | 3,085 | 3,086 | 3,068 | 3,075 | 790,100 | 3,075 |
| 2025-01-20 | 3,071 | 3,085 | 3,063 | 3,066 | 755,300 | 3,066 |
| 2025-01-17 | 3,059 | 3,071 | 3,051 | 3,065 | 1,175,100 | 3,065 |
| 2025-01-16 | 3,070 | 3,081 | 3,055 | 3,059 | 979,000 | 3,059 |
| 2025-01-15 | 3,098 | 3,100 | 3,071 | 3,071 | 952,000 | 3,071 |
| 2025-01-14 | 3,130 | 3,137 | 3,072 | 3,081 | 2,309,600 | 3,081 |
| 2025-01-10 | 3,167 | 3,170 | 3,137 | 3,143 | 928,300 | 3,143 |
| 2025-01-09 | 3,154 | 3,167 | 3,130 | 3,158 | 1,247,700 | 3,158 |
| 2025-01-08 | 3,189 | 3,189 | 3,145 | 3,147 | 1,144,900 | 3,147 |
| 2025-01-07 | 3,170 | 3,183 | 3,159 | 3,175 | 1,072,800 | 3,175 |
| 2025-01-06 | 3,207 | 3,208 | 3,166 | 3,171 | 1,505,500 | 3,171 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株