1. HOME >
  2. 株価時系列 >
  3. 2269

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
2022-06-246,5706,6206,5306,610506,0006,610
2022-06-236,4706,5906,4706,570500,5006,570
2022-06-226,4106,5206,3806,490564,6006,490
2022-06-216,4106,4606,3606,390450,1006,390
2022-06-206,5006,5006,3606,390415,3006,390
2022-06-176,2506,4606,2206,4501,527,0006,450
2022-06-166,2006,2706,1806,260514,7006,260
2022-06-156,2306,2706,2106,210451,2006,210
2022-06-146,2406,2906,2106,230445,8006,230
2022-06-136,2306,3506,2306,320477,9006,320
2022-06-106,2706,2906,2206,230578,4006,230
2022-06-096,3506,3706,2906,290481,2006,290
2022-06-086,3306,3706,3206,330433,8006,330
2022-06-076,3306,3906,2906,320499,8006,320
2022-06-066,3306,3606,3106,330364,7006,330
2022-06-036,3406,3906,3406,360377,6006,360
2022-06-026,3906,4106,3406,340259,0006,340
2022-06-016,3706,4406,3506,430447,2006,430
2022-05-316,4306,4506,3206,3402,003,9006,340
2022-05-306,3606,4806,3506,4501,002,8006,450
2022-05-276,4306,4306,3106,340546,0006,340
2022-05-266,4606,5306,4306,430322,8006,430
2022-05-256,4906,5206,4606,500388,4006,500
2022-05-246,5606,5806,4706,490399,3006,490
2022-05-236,5806,6406,5406,560462,1006,560
2022-05-206,5706,5906,4806,500555,2006,500
2022-05-196,5206,6106,4706,590603,8006,590
2022-05-186,5906,6006,4806,520752,1006,520
2022-05-176,6606,7406,6006,600655,9006,600
2022-05-166,6406,6706,5806,610898,2006,610
2022-05-136,5806,6806,4606,650991,5006,650
2022-05-126,6106,6106,4706,5901,017,7006,590
2022-05-116,5506,6206,5006,580587,3006,580
2022-05-106,5006,6206,4406,550719,2006,550
2022-05-096,5406,5506,4206,420460,8006,420
2022-05-066,5906,6006,5306,580621,8006,580
2022-05-026,4006,5506,4006,530523,5006,530
2022-04-286,3606,5006,3506,470579,3006,470
2022-04-276,3706,4206,2906,3301,581,4006,330
2022-04-266,4106,5006,3806,440549,9006,440
2022-04-256,3706,4106,3406,390407,5006,390
2022-04-226,3406,4306,3006,410443,7006,410
2022-04-216,4106,4306,3406,390656,9006,390
2022-04-206,3306,3906,3106,390489,0006,390
2022-04-196,3206,3806,3006,320430,7006,320
2022-04-186,3506,3606,2406,270523,4006,270
2022-04-156,4606,4806,4006,410372,7006,410
2022-04-146,4406,5206,4406,490299,3006,490
2022-04-136,4806,4906,4406,460356,9006,460
2022-04-126,5406,5506,4506,470418,0006,470
2022-04-116,5406,5706,5006,530428,2006,530
2022-04-086,6006,6006,4906,520684,9006,520
2022-04-076,4506,5506,4306,530678,4006,530
2022-04-066,5806,6106,4606,460643,1006,460
2022-04-056,6006,6406,5606,600528,2006,600
2022-04-046,6306,6406,5406,630418,2006,630
2022-04-016,5606,5906,5106,580528,5006,580
2022-03-316,6606,6906,5806,610739,6006,610
2022-03-306,7406,7406,6506,700564,9006,700
2022-03-296,8306,8306,7706,820480,2006,820
2022-03-286,7906,8706,7806,840369,3006,840
2022-03-256,7506,7806,7406,770407,5006,770
2022-03-246,7906,8006,7106,750502,9006,750
2022-03-236,7206,8206,7006,810480,1006,810
2022-03-226,8106,8506,6806,700619,6006,700
2022-03-186,7606,8206,7306,750765,0006,750
2022-03-176,7806,7806,6906,740468,6006,740
2022-03-166,7306,7906,7206,740485,8006,740
2022-03-156,6906,7606,6706,730488,0006,730
2022-03-146,7006,7206,6106,610664,4006,610
2022-03-116,7906,8206,7306,790598,4006,790
2022-03-106,6806,8006,6706,790541,5006,790
2022-03-096,6206,6906,6206,640559,4006,640
2022-03-086,6706,7606,6506,660709,8006,660
2022-03-076,6106,7006,6106,670526,4006,670
2022-03-046,7206,7506,6506,650550,3006,650
2022-03-036,7106,7806,6906,700443,2006,700
2022-03-026,6906,7506,6806,690697,3006,690
2022-03-016,9606,9906,8206,840705,8006,840
2022-02-286,8006,9106,7806,910538,7006,910
2022-02-256,8206,8606,7306,750577,0006,750
2022-02-246,8206,9406,8106,920541,6006,920
2022-02-226,8006,8906,7606,870387,4006,870
2022-02-216,9106,9406,8406,870389,1006,870
2022-02-186,8306,9406,8306,940380,0006,940
2022-02-176,9506,9906,8206,840464,9006,840
2022-02-166,8306,9606,8306,940437,6006,940
2022-02-156,9406,9606,8506,860525,1006,860
2022-02-146,8706,9306,8306,910646,6006,910
2022-02-106,8806,9006,7506,8801,324,4006,880
2022-02-097,2707,2706,8806,9101,297,0006,910
2022-02-087,2607,2907,2307,270430,3007,270
2022-02-077,1407,2607,1307,220418,9007,220
2022-02-047,2207,2707,1607,190502,9007,190
2022-02-037,1907,2107,1407,190391,9007,190
2022-02-027,0907,1707,0907,130423,3007,130
2022-02-017,1107,1607,0807,130387,5007,130
2022-01-317,1307,1907,0907,160377,0007,160
2022-01-287,1407,2407,1207,200389,6007,200
2022-01-277,1207,1407,0307,090645,3007,090
2022-01-267,1807,2707,1307,130536,1007,130
2022-01-257,1307,3107,1107,310861,8007,310
2022-01-247,0407,1407,0007,130457,0007,130
2022-01-216,9507,0306,9107,030358,8007,030
2022-01-206,8907,0206,8706,960585,7006,960
2022-01-196,8606,9306,8306,850494,0006,850
2022-01-187,1307,1306,9506,950395,7006,950
2022-01-177,0507,1007,0307,080252,5007,080
2022-01-147,0707,1007,0107,050554,1007,050
2022-01-137,0707,0707,0107,050301,1007,050
2022-01-127,0607,1107,0107,090429,7007,090
2022-01-117,1407,1607,0607,110398,6007,110
2022-01-077,1007,1707,0707,090350,4007,090
2022-01-067,1407,1807,0707,090412,2007,090
2022-01-057,0707,1807,0607,150488,6007,150
2022-01-046,9407,0406,9307,040499,0007,040

分割・併合履歴 ： [2015-09-28]1株→2株