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) |
|---|---|---|---|---|---|---|
| 2021/10/20 | 6,890.0 | 6,890.0 | 6,720.0 | 6,750.0 | 3,375.0 | 79,100 |
| 2021/10/19 | 6,750.0 | 6,840.0 | 6,740.0 | 6,820.0 | 3,410.0 | 70,700 |
| 2021/10/18 | 6,830.0 | 6,860.0 | 6,710.0 | 6,800.0 | 3,400.0 | 87,300 |
| 2021/10/15 | 6,850.0 | 6,910.0 | 6,790.0 | 6,880.0 | 3,440.0 | 101,700 |
| 2021/10/14 | 6,680.0 | 6,800.0 | 6,650.0 | 6,780.0 | 3,390.0 | 174,200 |
| 2021/10/13 | 6,520.0 | 6,640.0 | 6,500.0 | 6,620.0 | 3,310.0 | 159,500 |
| 2021/10/12 | 6,600.0 | 6,600.0 | 6,460.0 | 6,490.0 | 3,245.0 | 98,700 |
| 2021/10/11 | 6,600.0 | 6,620.0 | 6,450.0 | 6,620.0 | 3,310.0 | 161,700 |
| 2021/10/08 | 6,580.0 | 6,630.0 | 6,520.0 | 6,620.0 | 3,310.0 | 161,100 |
| 2021/10/07 | 6,730.0 | 6,730.0 | 6,540.0 | 6,560.0 | 3,280.0 | 127,000 |
| 2021/10/06 | 6,570.0 | 6,690.0 | 6,520.0 | 6,630.0 | 3,315.0 | 278,000 |
| 2021/10/05 | 6,660.0 | 6,690.0 | 6,590.0 | 6,610.0 | 3,305.0 | 115,800 |
| 2021/10/04 | 6,860.0 | 6,860.0 | 6,680.0 | 6,730.0 | 3,365.0 | 75,800 |
| 2021/10/01 | 6,880.0 | 6,900.0 | 6,780.0 | 6,820.0 | 3,410.0 | 124,900 |
| 2021/09/30 | 6,970.0 | 7,130.0 | 6,970.0 | 7,000.0 | 3,500.0 | 181,500 |
| 2021/09/29 | 6,900.0 | 6,920.0 | 6,770.0 | 6,900.0 | 3,450.0 | 125,100 |
| 2021/09/28 | 6,970.0 | 6,970.0 | 6,890.0 | 6,960.0 | 3,480.0 | 174,400 |
| 2021/09/27 | 7,080.0 | 7,100.0 | 6,980.0 | 6,980.0 | 3,490.0 | 106,100 |
| 2021/09/24 | 7,030.0 | 7,080.0 | 6,980.0 | 7,070.0 | 3,535.0 | 170,200 |
| 2021/09/22 | 7,120.0 | 7,120.0 | 6,930.0 | 6,960.0 | 3,480.0 | 175,600 |
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。
