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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 5,850.0 | 5,900.0 | 5,840.0 | 5,870.0 | 2,935.0 | 126,000 |
| 2021/06/22 | 5,880.0 | 5,900.0 | 5,840.0 | 5,870.0 | 2,935.0 | 125,200 |
| 2021/06/21 | 5,750.0 | 5,810.0 | 5,720.0 | 5,780.0 | 2,890.0 | 137,500 |
| 2021/06/18 | 5,890.0 | 5,890.0 | 5,790.0 | 5,850.0 | 2,925.0 | 179,100 |
| 2021/06/17 | 5,910.0 | 5,950.0 | 5,850.0 | 5,870.0 | 2,935.0 | 129,100 |
| 2021/06/16 | 5,850.0 | 5,940.0 | 5,850.0 | 5,910.0 | 2,955.0 | 134,800 |
| 2021/06/15 | 5,840.0 | 5,910.0 | 5,780.0 | 5,910.0 | 2,955.0 | 159,500 |
| 2021/06/14 | 5,790.0 | 5,950.0 | 5,750.0 | 5,860.0 | 2,930.0 | 232,200 |
| 2021/06/11 | 5,690.0 | 5,780.0 | 5,650.0 | 5,730.0 | 2,865.0 | 184,900 |
| 2021/06/10 | 5,800.0 | 5,860.0 | 5,700.0 | 5,710.0 | 2,855.0 | 189,800 |
| 2021/06/09 | 5,710.0 | 5,770.0 | 5,700.0 | 5,730.0 | 2,865.0 | 120,400 |
| 2021/06/08 | 5,680.0 | 5,770.0 | 5,660.0 | 5,740.0 | 2,870.0 | 121,400 |
| 2021/06/07 | 5,790.0 | 5,790.0 | 5,700.0 | 5,720.0 | 2,860.0 | 111,700 |
| 2021/06/04 | 5,740.0 | 5,770.0 | 5,680.0 | 5,740.0 | 2,870.0 | 170,000 |
| 2021/06/03 | 5,620.0 | 5,740.0 | 5,580.0 | 5,700.0 | 2,850.0 | 296,100 |
| 2021/06/02 | 5,600.0 | 5,600.0 | 5,430.0 | 5,450.0 | 2,725.0 | 338,600 |
| 2021/06/01 | 5,690.0 | 5,700.0 | 5,510.0 | 5,590.0 | 2,795.0 | 199,900 |
| 2021/05/31 | 5,740.0 | 5,750.0 | 5,650.0 | 5,660.0 | 2,830.0 | 177,400 |
| 2021/05/28 | 5,730.0 | 5,780.0 | 5,690.0 | 5,720.0 | 2,860.0 | 191,200 |
| 2021/05/27 | 5,700.0 | 5,770.0 | 5,660.0 | 5,700.0 | 2,850.0 | 269,400 |
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。
