雪印メグミルク(2270) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 2,411.0 2,452.0 2,411.0 2,434.0 319,000
2020/09/17 2,380.0 2,406.0 2,368.0 2,399.0 149,300
2020/09/16 2,359.0 2,403.0 2,356.0 2,397.0 196,400
2020/09/15 2,360.0 2,360.0 2,332.0 2,354.0 168,500
2020/09/14 2,350.0 2,359.0 2,334.0 2,348.0 123,100
2020/09/11 2,278.0 2,332.0 2,270.0 2,330.0 143,700
2020/09/10 2,253.0 2,283.0 2,237.0 2,280.0 122,700
2020/09/09 2,248.0 2,266.0 2,234.0 2,261.0 164,600
2020/09/08 2,280.0 2,285.0 2,264.0 2,285.0 149,700
2020/09/07 2,323.0 2,328.0 2,276.0 2,279.0 129,300
2020/09/04 2,317.0 2,340.0 2,313.0 2,321.0 163,600
2020/09/03 2,347.0 2,361.0 2,327.0 2,331.0 114,900
2020/09/02 2,330.0 2,339.0 2,310.0 2,324.0 179,000
2020/09/01 2,380.0 2,380.0 2,329.0 2,332.0 238,100
2020/08/31 2,401.0 2,424.0 2,387.0 2,400.0 100,400
2020/08/28 2,417.0 2,443.0 2,385.0 2,406.0 151,600
2020/08/27 2,445.0 2,458.0 2,410.0 2,417.0 82,000
2020/08/26 2,455.0 2,475.0 2,436.0 2,445.0 146,800
2020/08/25 2,482.0 2,499.0 2,473.0 2,473.0 149,200
2020/08/24 2,444.0 2,474.0 2,426.0 2,454.0 143,300
2020/08/21 2,427.0 2,455.0 2,423.0 2,430.0 159,300
2020/08/20 2,424.0 2,459.0 2,419.0 2,438.0 179,600
2020/08/19 2,395.0 2,438.0 2,395.0 2,420.0 128,100
2020/08/18 2,387.0 2,425.0 2,375.0 2,419.0 157,700
2020/08/17 2,415.0 2,453.0 2,391.0 2,400.0 180,500
2020/08/14 2,379.0 2,438.0 2,372.0 2,425.0 244,800
2020/08/13 2,440.0 2,469.0 2,356.0 2,394.0 510,500
2020/08/12 2,400.0 2,539.0 2,389.0 2,482.0 461,900
2020/08/11 2,400.0 2,409.0 2,373.0 2,397.0 146,400
2020/08/07 2,415.0 2,429.0 2,389.0 2,395.0 126,600
2020/08/06 2,401.0 2,420.0 2,379.0 2,403.0 173,800
2020/08/05 2,450.0 2,467.0 2,430.0 2,451.0 125,500
2020/08/04 2,428.0 2,466.0 2,424.0 2,464.0 106,800
2020/08/03 2,406.0 2,433.0 2,406.0 2,428.0 98,500
2020/07/31 2,446.0 2,446.0 2,362.0 2,380.0 169,700
2020/07/30 2,490.0 2,504.0 2,460.0 2,473.0 143,400
2020/07/29 2,495.0 2,510.0 2,479.0 2,487.0 105,200
2020/07/28 2,533.0 2,550.0 2,512.0 2,518.0 73,800
2020/07/27 2,482.0 2,542.0 2,477.0 2,538.0 106,400
2020/07/22 2,528.0 2,533.0 2,504.0 2,517.0 90,700
2020/07/21 2,502.0 2,520.0 2,483.0 2,519.0 132,900
2020/07/20 2,530.0 2,530.0 2,503.0 2,518.0 67,300
2020/07/17 2,532.0 2,549.0 2,517.0 2,538.0 117,600
2020/07/16 2,572.0 2,581.0 2,533.0 2,536.0 134,100
2020/07/15 2,600.0 2,646.0 2,580.0 2,605.0 163,700
2020/07/14 2,550.0 2,571.0 2,533.0 2,550.0 156,500
2020/07/13 2,479.0 2,545.0 2,464.0 2,544.0 196,800
2020/07/10 2,458.0 2,468.0 2,435.0 2,435.0 135,100
2020/07/09 2,438.0 2,465.0 2,418.0 2,455.0 133,200
2020/07/08 2,492.0 2,515.0 2,446.0 2,446.0 152,200