2270 雪印メグミルク(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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2,565 | 2,579 | 2,534 | 2,540 | 132,500 | 2,540 |
| 2025-02-04 | 2,607 | 2,633 | 2,561 | 2,561 | 136,200 | 2,561 |
| 2025-02-03 | 2,655 | 2,661 | 2,605 | 2,605 | 179,400 | 2,605 |
| 2025-01-31 | 2,672 | 2,679 | 2,647 | 2,662 | 132,900 | 2,662 |
| 2025-01-30 | 2,624 | 2,658 | 2,616 | 2,645 | 124,600 | 2,645 |
| 2025-01-29 | 2,627 | 2,634 | 2,618 | 2,619 | 84,700 | 2,619 |
| 2025-01-28 | 2,635 | 2,657 | 2,619 | 2,623 | 124,000 | 2,623 |
| 2025-01-27 | 2,600 | 2,712 | 2,600 | 2,619 | 147,700 | 2,619 |
| 2025-01-24 | 2,595 | 2,595 | 2,575 | 2,575 | 108,400 | 2,575 |
| 2025-01-23 | 2,550 | 2,573 | 2,541 | 2,564 | 129,000 | 2,564 |
| 2025-01-22 | 2,560 | 2,578 | 2,556 | 2,561 | 121,300 | 2,561 |
| 2025-01-21 | 2,606 | 2,621 | 2,568 | 2,568 | 124,200 | 2,568 |
| 2025-01-20 | 2,590 | 2,592 | 2,564 | 2,576 | 167,000 | 2,576 |
| 2025-01-17 | 2,586 | 2,611 | 2,555 | 2,586 | 300,300 | 2,586 |
| 2025-01-16 | 2,555 | 2,564 | 2,530 | 2,536 | 158,300 | 2,536 |
| 2025-01-15 | 2,564 | 2,579 | 2,552 | 2,561 | 119,000 | 2,561 |
| 2025-01-14 | 2,634 | 2,646 | 2,563 | 2,579 | 121,200 | 2,579 |
| 2025-01-10 | 2,625 | 2,658 | 2,623 | 2,629 | 172,600 | 2,629 |
| 2025-01-09 | 2,652 | 2,655 | 2,624 | 2,624 | 201,300 | 2,624 |
| 2025-01-08 | 2,694 | 2,694 | 2,661 | 2,661 | 140,700 | 2,661 |
| 2025-01-07 | 2,702 | 2,720 | 2,696 | 2,699 | 120,200 | 2,699 |
| 2025-01-06 | 2,767 | 2,772 | 2,697 | 2,702 | 185,900 | 2,702 |
分割・併合履歴 ： なし