3,706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) |
|---|---|---|---|---|---|---|
| 2022/01/28 | 5,620.0 | 5,750.0 | 5,620.0 | 5,690.0 | 2,845.0 | 116,700 |
| 2022/01/27 | 5,640.0 | 5,680.0 | 5,570.0 | 5,620.0 | 2,810.0 | 218,500 |
| 2022/01/26 | 5,670.0 | 5,700.0 | 5,620.0 | 5,660.0 | 2,830.0 | 201,900 |
| 2022/01/25 | 5,560.0 | 5,650.0 | 5,480.0 | 5,630.0 | 2,815.0 | 189,000 |
| 2022/01/24 | 5,490.0 | 5,580.0 | 5,450.0 | 5,570.0 | 2,785.0 | 170,000 |
| 2022/01/21 | 5,300.0 | 5,430.0 | 5,280.0 | 5,410.0 | 2,705.0 | 106,300 |
| 2022/01/20 | 5,310.0 | 5,460.0 | 5,310.0 | 5,390.0 | 2,695.0 | 221,700 |
| 2022/01/19 | 5,310.0 | 5,310.0 | 5,210.0 | 5,220.0 | 2,610.0 | 183,500 |
| 2022/01/18 | 5,450.0 | 5,450.0 | 5,330.0 | 5,340.0 | 2,670.0 | 120,100 |
| 2022/01/17 | 5,550.0 | 5,570.0 | 5,420.0 | 5,440.0 | 2,720.0 | 161,200 |
| 2022/01/14 | 5,450.0 | 5,510.0 | 5,390.0 | 5,480.0 | 2,740.0 | 240,400 |
| 2022/01/13 | 5,500.0 | 5,500.0 | 5,390.0 | 5,390.0 | 2,695.0 | 101,600 |
| 2022/01/12 | 5,530.0 | 5,560.0 | 5,490.0 | 5,540.0 | 2,770.0 | 87,100 |
| 2022/01/11 | 5,560.0 | 5,570.0 | 5,440.0 | 5,470.0 | 2,735.0 | 126,800 |
| 2022/01/07 | 5,510.0 | 5,550.0 | 5,480.0 | 5,520.0 | 2,760.0 | 90,400 |
| 2022/01/06 | 5,520.0 | 5,550.0 | 5,470.0 | 5,490.0 | 2,745.0 | 130,300 |
| 2022/01/05 | 5,470.0 | 5,550.0 | 5,450.0 | 5,540.0 | 2,770.0 | 142,200 |
| 2022/01/04 | 5,360.0 | 5,490.0 | 5,360.0 | 5,470.0 | 2,735.0 | 95,700 |
| 2021/12/30 | 5,460.0 | 5,490.0 | 5,440.0 | 5,460.0 | 2,730.0 | 64,300 |
| 2021/12/29 | 5,490.0 | 5,560.0 | 5,460.0 | 5,500.0 | 2,750.0 | 89,500 |
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。
