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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 6,120.0 | 6,210.0 | 6,080.0 | 6,190.0 | 3,095.0 | 176,700 |
| 2021/07/20 | 6,050.0 | 6,120.0 | 6,040.0 | 6,110.0 | 3,055.0 | 132,100 |
| 2021/07/19 | 6,000.0 | 6,110.0 | 6,000.0 | 6,050.0 | 3,025.0 | 132,900 |
| 2021/07/16 | 6,070.0 | 6,150.0 | 6,040.0 | 6,040.0 | 3,020.0 | 128,300 |
| 2021/07/15 | 6,240.0 | 6,310.0 | 6,080.0 | 6,100.0 | 3,050.0 | 157,400 |
| 2021/07/14 | 6,090.0 | 6,330.0 | 6,090.0 | 6,290.0 | 3,145.0 | 308,000 |
| 2021/07/13 | 6,110.0 | 6,180.0 | 6,090.0 | 6,140.0 | 3,070.0 | 214,000 |
| 2021/07/12 | 5,880.0 | 5,990.0 | 5,860.0 | 5,980.0 | 2,990.0 | 231,500 |
| 2021/07/09 | 5,690.0 | 5,750.0 | 5,620.0 | 5,730.0 | 2,865.0 | 193,000 |
| 2021/07/08 | 5,750.0 | 5,810.0 | 5,710.0 | 5,710.0 | 2,855.0 | 118,300 |
| 2021/07/07 | 5,680.0 | 5,800.0 | 5,670.0 | 5,750.0 | 2,875.0 | 140,400 |
| 2021/07/06 | 5,770.0 | 5,820.0 | 5,750.0 | 5,760.0 | 2,880.0 | 57,700 |
| 2021/07/05 | 5,740.0 | 5,840.0 | 5,730.0 | 5,780.0 | 2,890.0 | 108,300 |
| 2021/07/02 | 5,790.0 | 5,820.0 | 5,740.0 | 5,760.0 | 2,880.0 | 125,100 |
| 2021/07/01 | 5,790.0 | 5,810.0 | 5,700.0 | 5,720.0 | 2,860.0 | 126,500 |
| 2021/06/30 | 5,920.0 | 5,920.0 | 5,780.0 | 5,790.0 | 2,895.0 | 182,600 |
| 2021/06/29 | 5,910.0 | 5,930.0 | 5,860.0 | 5,880.0 | 2,940.0 | 92,200 |
| 2021/06/28 | 5,920.0 | 5,940.0 | 5,880.0 | 5,910.0 | 2,955.0 | 94,400 |
| 2021/06/25 | 5,880.0 | 5,950.0 | 5,860.0 | 5,900.0 | 2,950.0 | 157,200 |
| 2021/06/24 | 5,810.0 | 5,900.0 | 5,790.0 | 5,870.0 | 2,935.0 | 102,600 |
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。
