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
2024-04-182,5302,5702,5262,554146,4002,554
2024-04-172,5722,5752,5332,555133,0002,555
2024-04-162,6352,6352,5742,577184,9002,577
2024-04-152,6412,6602,6242,65086,9002,650
2024-04-122,6532,6532,6272,641157,8002,641
2024-04-112,6662,6682,6432,653151,5002,653
2024-04-102,6652,6932,6522,68596,3002,685
2024-04-092,6872,7032,6542,660206,0002,660
2024-04-082,6492,7142,6322,713221,3002,713
2024-04-052,6312,6502,5992,645165,5002,645
2024-04-042,6562,6612,6312,635182,6002,635
2024-04-032,6072,6672,6042,653186,6002,653
2024-04-022,6692,6692,6072,622218,4002,622
2024-04-012,7202,7302,6482,651226,5002,651
2024-03-292,6682,7332,6592,725217,0002,725
2024-03-282,6982,7042,6462,684425,7002,684
2024-03-272,7602,7972,7342,769352,2002,769
2024-03-262,7212,7742,7052,768308,1002,768
2024-03-252,7252,7482,6922,718316,5002,718
2024-03-222,6572,7262,6402,726321,4002,726
2024-03-212,6922,7012,6542,657365,3002,657
2024-03-192,6012,6802,5802,680485,0002,680
2024-03-182,6212,6642,6112,619579,4002,619
2024-03-152,5762,6782,5302,6321,726,9002,632
2024-03-142,4002,5142,3862,4811,975,8002,481
2024-03-132,2052,2102,1582,179132,1002,179
2024-03-122,2262,2302,1812,202186,6002,202
2024-03-112,2202,2362,1982,220153,9002,220
2024-03-082,1962,2412,1922,227160,5002,227
2024-03-072,2212,2252,1922,206268,8002,206
2024-03-062,2042,2432,2042,221246,6002,221
2024-03-052,2002,2172,1802,204151,2002,204
2024-03-042,2182,2282,2002,205185,4002,205
2024-03-012,2342,2542,2122,220241,5002,220
2024-02-292,2252,2602,2052,249277,5002,249
2024-02-282,1962,2242,1932,222200,6002,222
2024-02-272,1922,2102,1812,197207,1002,197
2024-02-262,2052,2222,1922,201223,5002,201
2024-02-222,2202,2292,1972,201174,1002,201
2024-02-212,2522,2612,1862,205254,1002,205
2024-02-202,2332,2742,2302,259195,5002,259
2024-02-192,1882,2312,1882,219137,8002,219
2024-02-162,1902,1972,1612,183263,8002,183
2024-02-152,2152,2192,1842,196154,5002,196
2024-02-142,2202,2532,2032,214222,4002,214
2024-02-132,2202,2402,1962,216280,2002,216
2024-02-092,2732,3502,2042,2041,019,3002,204
2024-02-082,3042,3042,2722,274254,7002,274
2024-02-072,3002,3212,2942,304150,8002,304
2024-02-062,3232,3502,2972,299174,5002,299
2024-02-052,3222,3302,3042,304122,7002,304
2024-02-022,3312,3322,2802,314172,0002,314
2024-02-012,3052,3332,3052,314184,8002,314
2024-01-312,2832,3222,2832,317188,7002,317
2024-01-302,2652,2872,2562,277157,7002,277
2024-01-292,2372,2682,2362,258107,4002,258
2024-01-262,2312,2342,2112,217140,4002,217
2024-01-252,2232,2392,2152,236100,1002,236
2024-01-242,2362,2462,2102,231146,5002,231
2024-01-232,2492,2522,2302,246108,6002,246
2024-01-222,2342,2482,2232,248118,9002,248
2024-01-192,2472,2512,2092,233157,1002,233
2024-01-182,2102,2572,2012,238199,5002,238
2024-01-172,2082,2322,1982,198133,9002,198
2024-01-162,2062,2202,1792,18894,1002,188
2024-01-152,1952,2182,1952,20693,0002,206
2024-01-122,2192,2222,1922,192112,7002,192
2024-01-112,2452,2552,2152,218107,3002,218
2024-01-102,1822,2272,1822,221132,9002,221
2024-01-092,1502,1852,1492,182110,8002,182
2024-01-052,1642,1682,1422,14893,7002,148
2024-01-042,1182,1562,1002,152117,6002,152

分割・併合履歴 : なし