2270 雪印メグミルク(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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 2,572 | 2,575 | 2,533 | 2,555 | 133,000 | 2,555 |
| 2024-04-16 | 2,635 | 2,635 | 2,574 | 2,577 | 184,900 | 2,577 |
| 2024-04-15 | 2,641 | 2,660 | 2,624 | 2,650 | 86,900 | 2,650 |
| 2024-04-12 | 2,653 | 2,653 | 2,627 | 2,641 | 157,800 | 2,641 |
| 2024-04-11 | 2,666 | 2,668 | 2,643 | 2,653 | 151,500 | 2,653 |
| 2024-04-10 | 2,665 | 2,693 | 2,652 | 2,685 | 96,300 | 2,685 |
| 2024-04-09 | 2,687 | 2,703 | 2,654 | 2,660 | 206,000 | 2,660 |
| 2024-04-08 | 2,649 | 2,714 | 2,632 | 2,713 | 221,300 | 2,713 |
| 2024-04-05 | 2,631 | 2,650 | 2,599 | 2,645 | 165,500 | 2,645 |
| 2024-04-04 | 2,656 | 2,661 | 2,631 | 2,635 | 182,600 | 2,635 |
| 2024-04-03 | 2,607 | 2,667 | 2,604 | 2,653 | 186,600 | 2,653 |
| 2024-04-02 | 2,669 | 2,669 | 2,607 | 2,622 | 218,400 | 2,622 |
| 2024-04-01 | 2,720 | 2,730 | 2,648 | 2,651 | 226,500 | 2,651 |
| 2024-03-29 | 2,668 | 2,733 | 2,659 | 2,725 | 217,000 | 2,725 |
| 2024-03-28 | 2,698 | 2,704 | 2,646 | 2,684 | 425,700 | 2,684 |
| 2024-03-27 | 2,760 | 2,797 | 2,734 | 2,769 | 352,200 | 2,769 |
| 2024-03-26 | 2,721 | 2,774 | 2,705 | 2,768 | 308,100 | 2,768 |
| 2024-03-25 | 2,725 | 2,748 | 2,692 | 2,718 | 316,500 | 2,718 |
| 2024-03-22 | 2,657 | 2,726 | 2,640 | 2,726 | 321,400 | 2,726 |
| 2024-03-21 | 2,692 | 2,701 | 2,654 | 2,657 | 365,300 | 2,657 |
| 2024-03-19 | 2,601 | 2,680 | 2,580 | 2,680 | 485,000 | 2,680 |
| 2024-03-18 | 2,621 | 2,664 | 2,611 | 2,619 | 579,400 | 2,619 |
| 2024-03-15 | 2,576 | 2,678 | 2,530 | 2,632 | 1,726,900 | 2,632 |
| 2024-03-14 | 2,400 | 2,514 | 2,386 | 2,481 | 1,975,800 | 2,481 |
| 2024-03-13 | 2,205 | 2,210 | 2,158 | 2,179 | 132,100 | 2,179 |
| 2024-03-12 | 2,226 | 2,230 | 2,181 | 2,202 | 186,600 | 2,202 |
| 2024-03-11 | 2,220 | 2,236 | 2,198 | 2,220 | 153,900 | 2,220 |
| 2024-03-08 | 2,196 | 2,241 | 2,192 | 2,227 | 160,500 | 2,227 |
| 2024-03-07 | 2,221 | 2,225 | 2,192 | 2,206 | 268,800 | 2,206 |
| 2024-03-06 | 2,204 | 2,243 | 2,204 | 2,221 | 246,600 | 2,221 |
| 2024-03-05 | 2,200 | 2,217 | 2,180 | 2,204 | 151,200 | 2,204 |
| 2024-03-04 | 2,218 | 2,228 | 2,200 | 2,205 | 185,400 | 2,205 |
| 2024-03-01 | 2,234 | 2,254 | 2,212 | 2,220 | 241,500 | 2,220 |
| 2024-02-29 | 2,225 | 2,260 | 2,205 | 2,249 | 277,500 | 2,249 |
| 2024-02-28 | 2,196 | 2,224 | 2,193 | 2,222 | 200,600 | 2,222 |
| 2024-02-27 | 2,192 | 2,210 | 2,181 | 2,197 | 207,100 | 2,197 |
| 2024-02-26 | 2,205 | 2,222 | 2,192 | 2,201 | 223,500 | 2,201 |
| 2024-02-22 | 2,220 | 2,229 | 2,197 | 2,201 | 174,100 | 2,201 |
| 2024-02-21 | 2,252 | 2,261 | 2,186 | 2,205 | 254,100 | 2,205 |
| 2024-02-20 | 2,233 | 2,274 | 2,230 | 2,259 | 195,500 | 2,259 |
| 2024-02-19 | 2,188 | 2,231 | 2,188 | 2,219 | 137,800 | 2,219 |
| 2024-02-16 | 2,190 | 2,197 | 2,161 | 2,183 | 263,800 | 2,183 |
| 2024-02-15 | 2,215 | 2,219 | 2,184 | 2,196 | 154,500 | 2,196 |
| 2024-02-14 | 2,220 | 2,253 | 2,203 | 2,214 | 222,400 | 2,214 |
| 2024-02-13 | 2,220 | 2,240 | 2,196 | 2,216 | 280,200 | 2,216 |
| 2024-02-09 | 2,273 | 2,350 | 2,204 | 2,204 | 1,019,300 | 2,204 |
| 2024-02-08 | 2,304 | 2,304 | 2,272 | 2,274 | 254,700 | 2,274 |
| 2024-02-07 | 2,300 | 2,321 | 2,294 | 2,304 | 150,800 | 2,304 |
| 2024-02-06 | 2,323 | 2,350 | 2,297 | 2,299 | 174,500 | 2,299 |
| 2024-02-05 | 2,322 | 2,330 | 2,304 | 2,304 | 122,700 | 2,304 |
| 2024-02-02 | 2,331 | 2,332 | 2,280 | 2,314 | 172,000 | 2,314 |
| 2024-02-01 | 2,305 | 2,333 | 2,305 | 2,314 | 184,800 | 2,314 |
| 2024-01-31 | 2,283 | 2,322 | 2,283 | 2,317 | 188,700 | 2,317 |
| 2024-01-30 | 2,265 | 2,287 | 2,256 | 2,277 | 157,700 | 2,277 |
| 2024-01-29 | 2,237 | 2,268 | 2,236 | 2,258 | 107,400 | 2,258 |
| 2024-01-26 | 2,231 | 2,234 | 2,211 | 2,217 | 140,400 | 2,217 |
| 2024-01-25 | 2,223 | 2,239 | 2,215 | 2,236 | 100,100 | 2,236 |
| 2024-01-24 | 2,236 | 2,246 | 2,210 | 2,231 | 146,500 | 2,231 |
| 2024-01-23 | 2,249 | 2,252 | 2,230 | 2,246 | 108,600 | 2,246 |
| 2024-01-22 | 2,234 | 2,248 | 2,223 | 2,248 | 118,900 | 2,248 |
| 2024-01-19 | 2,247 | 2,251 | 2,209 | 2,233 | 157,100 | 2,233 |
| 2024-01-18 | 2,210 | 2,257 | 2,201 | 2,238 | 199,500 | 2,238 |
| 2024-01-17 | 2,208 | 2,232 | 2,198 | 2,198 | 133,900 | 2,198 |
| 2024-01-16 | 2,206 | 2,220 | 2,179 | 2,188 | 94,100 | 2,188 |
| 2024-01-15 | 2,195 | 2,218 | 2,195 | 2,206 | 93,000 | 2,206 |
| 2024-01-12 | 2,219 | 2,222 | 2,192 | 2,192 | 112,700 | 2,192 |
| 2024-01-11 | 2,245 | 2,255 | 2,215 | 2,218 | 107,300 | 2,218 |
| 2024-01-10 | 2,182 | 2,227 | 2,182 | 2,221 | 132,900 | 2,221 |
| 2024-01-09 | 2,150 | 2,185 | 2,149 | 2,182 | 110,800 | 2,182 |
| 2024-01-05 | 2,164 | 2,168 | 2,142 | 2,148 | 93,700 | 2,148 |
| 2024-01-04 | 2,118 | 2,156 | 2,100 | 2,152 | 117,600 | 2,152 |
分割・併合履歴 ： なし
