3,602円
森永乳業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/11/18 | 5,890.0 | 5,960.0 | 5,860.0 | 5,900.0 | 2,950.0 | 141,500 |
| 2021/11/17 | 6,010.0 | 6,010.0 | 5,830.0 | 5,860.0 | 2,930.0 | 207,800 |
| 2021/11/16 | 6,040.0 | 6,080.0 | 5,920.0 | 6,010.0 | 3,005.0 | 372,400 |
| 2021/11/15 | 6,150.0 | 6,190.0 | 6,020.0 | 6,050.0 | 3,025.0 | 158,800 |
| 2021/11/12 | 6,100.0 | 6,240.0 | 6,030.0 | 6,070.0 | 3,035.0 | 337,000 |
| 2021/11/11 | 6,460.0 | 6,480.0 | 5,920.0 | 6,130.0 | 3,065.0 | 419,200 |
| 2021/11/10 | 6,450.0 | 6,460.0 | 6,360.0 | 6,390.0 | 3,195.0 | 237,100 |
| 2021/11/09 | 6,610.0 | 6,640.0 | 6,460.0 | 6,460.0 | 3,230.0 | 147,900 |
| 2021/11/08 | 6,760.0 | 6,760.0 | 6,650.0 | 6,660.0 | 3,330.0 | 58,700 |
| 2021/11/05 | 6,690.0 | 6,770.0 | 6,690.0 | 6,760.0 | 3,380.0 | 78,300 |
| 2021/11/04 | 6,870.0 | 6,870.0 | 6,710.0 | 6,750.0 | 3,375.0 | 130,900 |
| 2021/11/02 | 6,770.0 | 6,770.0 | 6,650.0 | 6,670.0 | 3,335.0 | 79,900 |
| 2021/11/01 | 6,690.0 | 6,770.0 | 6,670.0 | 6,770.0 | 3,385.0 | 84,200 |
| 2021/10/29 | 6,630.0 | 6,690.0 | 6,470.0 | 6,680.0 | 3,340.0 | 132,800 |
| 2021/10/28 | 6,740.0 | 6,780.0 | 6,690.0 | 6,690.0 | 3,345.0 | 148,600 |
| 2021/10/27 | 6,630.0 | 6,710.0 | 6,610.0 | 6,640.0 | 3,320.0 | 88,700 |
| 2021/10/26 | 6,640.0 | 6,640.0 | 6,580.0 | 6,600.0 | 3,300.0 | 88,200 |
| 2021/10/25 | 6,660.0 | 6,680.0 | 6,620.0 | 6,630.0 | 3,315.0 | 66,800 |
| 2021/10/22 | 6,640.0 | 6,700.0 | 6,620.0 | 6,670.0 | 3,335.0 | 67,000 |
| 2021/10/21 | 6,690.0 | 6,760.0 | 6,650.0 | 6,730.0 | 3,365.0 | 83,200 |
おすすめ条件でスクリーニングされた銘柄を見る
森永乳業の取引履歴を振り返りませんか？
森永乳業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
