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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 5,840.0 | 5,840.0 | 5,670.0 | 5,710.0 | 2,855.0 | 230,600 |
| 2021/05/25 | 5,950.0 | 5,950.0 | 5,800.0 | 5,840.0 | 2,920.0 | 210,300 |
| 2021/05/24 | 5,930.0 | 5,990.0 | 5,820.0 | 5,970.0 | 2,985.0 | 204,000 |
| 2021/05/21 | 5,900.0 | 5,950.0 | 5,840.0 | 5,940.0 | 2,970.0 | 197,400 |
| 2021/05/20 | 6,000.0 | 6,020.0 | 5,880.0 | 5,970.0 | 2,985.0 | 201,100 |
| 2021/05/19 | 6,020.0 | 6,060.0 | 5,950.0 | 6,030.0 | 3,015.0 | 215,700 |
| 2021/05/18 | 6,200.0 | 6,200.0 | 6,080.0 | 6,110.0 | 3,055.0 | 180,400 |
| 2021/05/17 | 6,390.0 | 6,390.0 | 6,130.0 | 6,200.0 | 3,100.0 | 249,800 |
| 2021/05/14 | 6,190.0 | 6,440.0 | 6,130.0 | 6,430.0 | 3,215.0 | 351,200 |
| 2021/05/13 | 6,040.0 | 6,330.0 | 6,030.0 | 6,160.0 | 3,080.0 | 390,800 |
| 2021/05/12 | 6,310.0 | 6,370.0 | 6,050.0 | 6,070.0 | 3,035.0 | 265,100 |
| 2021/05/11 | 6,300.0 | 6,340.0 | 6,200.0 | 6,300.0 | 3,150.0 | 450,500 |
| 2021/05/10 | 6,200.0 | 6,330.0 | 6,130.0 | 6,280.0 | 3,140.0 | 429,100 |
| 2021/05/07 | 5,940.0 | 6,090.0 | 5,940.0 | 6,030.0 | 3,015.0 | 183,500 |
| 2021/05/06 | 5,970.0 | 6,000.0 | 5,880.0 | 5,900.0 | 2,950.0 | 261,500 |
| 2021/04/30 | 5,810.0 | 6,060.0 | 5,790.0 | 5,980.0 | 2,990.0 | 410,000 |
| 2021/04/28 | 5,670.0 | 5,700.0 | 5,630.0 | 5,640.0 | 2,820.0 | 92,600 |
| 2021/04/27 | 5,730.0 | 5,800.0 | 5,670.0 | 5,680.0 | 2,840.0 | 228,400 |
| 2021/04/26 | 5,920.0 | 5,930.0 | 5,720.0 | 5,730.0 | 2,865.0 | 183,800 |
| 2021/04/23 | 5,900.0 | 5,960.0 | 5,880.0 | 5,880.0 | 2,940.0 | 125,600 |
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。
