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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 5,810.0 | 5,980.0 | 5,810.0 | 5,940.0 | 2,970.0 | 157,900 |
| 2021/04/21 | 5,800.0 | 5,900.0 | 5,750.0 | 5,870.0 | 2,935.0 | 160,700 |
| 2021/04/20 | 5,760.0 | 5,870.0 | 5,710.0 | 5,830.0 | 2,915.0 | 145,600 |
| 2021/04/19 | 5,860.0 | 5,880.0 | 5,800.0 | 5,800.0 | 2,900.0 | 115,200 |
| 2021/04/16 | 5,870.0 | 5,900.0 | 5,830.0 | 5,860.0 | 2,930.0 | 103,000 |
| 2021/04/15 | 5,910.0 | 5,990.0 | 5,850.0 | 5,870.0 | 2,935.0 | 146,600 |
| 2021/04/14 | 5,890.0 | 5,930.0 | 5,840.0 | 5,920.0 | 2,960.0 | 193,800 |
| 2021/04/13 | 5,910.0 | 5,940.0 | 5,820.0 | 5,830.0 | 2,915.0 | 220,700 |
| 2021/04/12 | 5,660.0 | 5,870.0 | 5,620.0 | 5,830.0 | 2,915.0 | 223,400 |
| 2021/04/09 | 5,590.0 | 5,700.0 | 5,580.0 | 5,660.0 | 2,830.0 | 152,400 |
| 2021/04/08 | 5,690.0 | 5,690.0 | 5,600.0 | 5,620.0 | 2,810.0 | 113,500 |
| 2021/04/07 | 5,670.0 | 5,750.0 | 5,640.0 | 5,730.0 | 2,865.0 | 105,800 |
| 2021/04/06 | 5,710.0 | 5,730.0 | 5,640.0 | 5,660.0 | 2,830.0 | 116,500 |
| 2021/04/05 | 5,750.0 | 5,830.0 | 5,720.0 | 5,740.0 | 2,870.0 | 135,200 |
| 2021/04/02 | 5,680.0 | 5,740.0 | 5,650.0 | 5,720.0 | 2,860.0 | 214,300 |
| 2021/04/01 | 5,780.0 | 5,820.0 | 5,590.0 | 5,620.0 | 2,810.0 | 303,800 |
| 2021/03/31 | 5,850.0 | 5,990.0 | 5,810.0 | 5,820.0 | 2,910.0 | 319,400 |
| 2021/03/30 | 6,030.0 | 6,050.0 | 5,910.0 | 5,950.0 | 2,975.0 | 293,200 |
| 2021/03/29 | 6,220.0 | 6,270.0 | 6,050.0 | 6,120.0 | 3,060.0 | 596,700 |
| 2021/03/26 | 5,990.0 | 6,070.0 | 5,950.0 | 6,040.0 | 3,020.0 | 413,500 |
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。
