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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,594 | 2,602 | 2,567 | 2,592 | 147,400 | 2,592 |
| 2025-05-09 | 2,597 | 2,615 | 2,579 | 2,588 | 177,700 | 2,588 |
| 2025-05-08 | 2,577 | 2,589 | 2,553 | 2,586 | 100,200 | 2,586 |
| 2025-05-07 | 2,569 | 2,603 | 2,569 | 2,577 | 128,600 | 2,577 |
| 2025-05-02 | 2,590 | 2,595 | 2,554 | 2,584 | 101,000 | 2,584 |
| 2025-05-01 | 2,606 | 2,623 | 2,591 | 2,602 | 100,300 | 2,602 |
| 2025-04-30 | 2,618 | 2,647 | 2,606 | 2,625 | 127,100 | 2,625 |
| 2025-04-28 | 2,587 | 2,630 | 2,587 | 2,618 | 117,800 | 2,618 |
| 2025-04-25 | 2,600 | 2,616 | 2,583 | 2,596 | 88,600 | 2,596 |
| 2025-04-24 | 2,665 | 2,665 | 2,589 | 2,603 | 176,800 | 2,603 |
| 2025-04-23 | 2,681 | 2,697 | 2,663 | 2,674 | 204,500 | 2,674 |
| 2025-04-22 | 2,620 | 2,682 | 2,617 | 2,681 | 227,000 | 2,681 |
| 2025-04-21 | 2,648 | 2,657 | 2,607 | 2,656 | 106,000 | 2,656 |
| 2025-04-18 | 2,610 | 2,635 | 2,600 | 2,633 | 69,200 | 2,633 |
| 2025-04-17 | 2,611 | 2,611 | 2,590 | 2,590 | 99,900 | 2,590 |
| 2025-04-16 | 2,550 | 2,608 | 2,546 | 2,608 | 160,100 | 2,608 |
| 2025-04-15 | 2,574 | 2,574 | 2,548 | 2,552 | 84,200 | 2,552 |
| 2025-04-14 | 2,550 | 2,573 | 2,533 | 2,555 | 94,800 | 2,555 |
| 2025-04-11 | 2,556 | 2,564 | 2,504 | 2,525 | 173,400 | 2,525 |
| 2025-04-10 | 2,562 | 2,562 | 2,506 | 2,553 | 134,400 | 2,553 |
| 2025-04-09 | 2,483 | 2,504 | 2,453 | 2,491 | 140,100 | 2,491 |
| 2025-04-08 | 2,448 | 2,519 | 2,432 | 2,509 | 229,200 | 2,509 |
| 2025-04-07 | 2,430 | 2,464 | 2,395 | 2,398 | 282,200 | 2,398 |
| 2025-04-04 | 2,534 | 2,536 | 2,496 | 2,530 | 188,500 | 2,530 |
| 2025-04-03 | 2,505 | 2,557 | 2,505 | 2,557 | 159,600 | 2,557 |
| 2025-04-02 | 2,584 | 2,591 | 2,546 | 2,555 | 111,800 | 2,555 |
| 2025-04-01 | 2,570 | 2,610 | 2,501 | 2,585 | 283,600 | 2,585 |
| 2025-03-31 | 2,590 | 2,591 | 2,555 | 2,565 | 220,100 | 2,565 |
| 2025-03-28 | 2,607 | 2,633 | 2,600 | 2,618 | 177,700 | 2,618 |
| 2025-03-27 | 2,694 | 2,717 | 2,687 | 2,709 | 187,500 | 2,709 |
| 2025-03-26 | 2,701 | 2,710 | 2,683 | 2,687 | 113,700 | 2,687 |
| 2025-03-25 | 2,680 | 2,702 | 2,674 | 2,702 | 82,900 | 2,702 |
| 2025-03-24 | 2,706 | 2,706 | 2,663 | 2,680 | 156,400 | 2,680 |
| 2025-03-21 | 2,699 | 2,715 | 2,676 | 2,705 | 113,300 | 2,705 |
| 2025-03-19 | 2,686 | 2,719 | 2,686 | 2,710 | 104,000 | 2,710 |
| 2025-03-18 | 2,671 | 2,694 | 2,658 | 2,693 | 129,800 | 2,693 |
| 2025-03-17 | 2,642 | 2,679 | 2,642 | 2,671 | 106,100 | 2,671 |
| 2025-03-14 | 2,619 | 2,662 | 2,619 | 2,642 | 146,100 | 2,642 |
| 2025-03-13 | 2,640 | 2,650 | 2,621 | 2,640 | 132,900 | 2,640 |
| 2025-03-12 | 2,600 | 2,656 | 2,589 | 2,651 | 260,500 | 2,651 |
| 2025-03-11 | 2,654 | 2,668 | 2,626 | 2,645 | 121,600 | 2,645 |
| 2025-03-10 | 2,679 | 2,689 | 2,648 | 2,654 | 146,000 | 2,654 |
| 2025-03-07 | 2,651 | 2,676 | 2,626 | 2,663 | 132,100 | 2,663 |
| 2025-03-06 | 2,623 | 2,663 | 2,616 | 2,653 | 128,300 | 2,653 |
| 2025-03-05 | 2,622 | 2,622 | 2,601 | 2,614 | 132,400 | 2,614 |
| 2025-03-04 | 2,605 | 2,613 | 2,586 | 2,596 | 127,900 | 2,596 |
| 2025-03-03 | 2,600 | 2,608 | 2,584 | 2,598 | 132,700 | 2,598 |
| 2025-02-28 | 2,540 | 2,578 | 2,524 | 2,578 | 275,000 | 2,578 |
| 2025-02-27 | 2,513 | 2,543 | 2,513 | 2,543 | 171,000 | 2,543 |
| 2025-02-26 | 2,559 | 2,560 | 2,506 | 2,526 | 153,400 | 2,526 |
| 2025-02-25 | 2,543 | 2,558 | 2,532 | 2,544 | 139,100 | 2,544 |
| 2025-02-21 | 2,550 | 2,586 | 2,541 | 2,550 | 166,400 | 2,550 |
| 2025-02-20 | 2,563 | 2,586 | 2,539 | 2,540 | 182,300 | 2,540 |
| 2025-02-19 | 2,554 | 2,613 | 2,551 | 2,564 | 150,400 | 2,564 |
| 2025-02-18 | 2,525 | 2,552 | 2,515 | 2,544 | 98,500 | 2,544 |
| 2025-02-17 | 2,540 | 2,546 | 2,512 | 2,525 | 156,500 | 2,525 |
| 2025-02-14 | 2,540 | 2,580 | 2,525 | 2,542 | 242,600 | 2,542 |
| 2025-02-13 | 2,580 | 2,635 | 2,500 | 2,525 | 809,100 | 2,525 |
| 2025-02-12 | 2,555 | 2,560 | 2,530 | 2,553 | 163,400 | 2,553 |
| 2025-02-10 | 2,546 | 2,557 | 2,531 | 2,532 | 155,100 | 2,532 |
| 2025-02-07 | 2,567 | 2,574 | 2,538 | 2,538 | 160,400 | 2,538 |
| 2025-02-06 | 2,535 | 2,568 | 2,531 | 2,567 | 126,800 | 2,567 |
| 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