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) |
|---|---|---|---|---|---|---|
| 2021/11/30 | 5,590.0 | 5,680.0 | 5,440.0 | 5,440.0 | 2,720.0 | 202,500 |
| 2021/11/29 | 5,580.0 | 5,600.0 | 5,520.0 | 5,530.0 | 2,765.0 | 152,700 |
| 2021/11/26 | 5,630.0 | 5,680.0 | 5,550.0 | 5,660.0 | 2,830.0 | 182,300 |
| 2021/11/25 | 5,720.0 | 5,790.0 | 5,670.0 | 5,670.0 | 2,835.0 | 120,300 |
| 2021/11/24 | 5,760.0 | 5,800.0 | 5,680.0 | 5,730.0 | 2,865.0 | 192,100 |
| 2021/11/22 | 5,780.0 | 5,790.0 | 5,710.0 | 5,770.0 | 2,885.0 | 159,100 |
| 2021/11/19 | 5,860.0 | 5,900.0 | 5,810.0 | 5,860.0 | 2,930.0 | 123,700 |
| 2021/11/18 | 5,890.0 | 5,960.0 | 5,860.0 | 5,900.0 | 2,950.0 | 141,500 |
| 2021/11/17 | 6,010.0 | 6,010.0 | 5,830.0 | 5,860.0 | 2,930.0 | 207,800 |
| 2021/11/16 | 6,040.0 | 6,080.0 | 5,920.0 | 6,010.0 | 3,005.0 | 372,400 |
| 2021/11/15 | 6,150.0 | 6,190.0 | 6,020.0 | 6,050.0 | 3,025.0 | 158,800 |
| 2021/11/12 | 6,100.0 | 6,240.0 | 6,030.0 | 6,070.0 | 3,035.0 | 337,000 |
| 2021/11/11 | 6,460.0 | 6,480.0 | 5,920.0 | 6,130.0 | 3,065.0 | 419,200 |
| 2021/11/10 | 6,450.0 | 6,460.0 | 6,360.0 | 6,390.0 | 3,195.0 | 237,100 |
| 2021/11/09 | 6,610.0 | 6,640.0 | 6,460.0 | 6,460.0 | 3,230.0 | 147,900 |
| 2021/11/08 | 6,760.0 | 6,760.0 | 6,650.0 | 6,660.0 | 3,330.0 | 58,700 |
| 2021/11/05 | 6,690.0 | 6,770.0 | 6,690.0 | 6,760.0 | 3,380.0 | 78,300 |
| 2021/11/04 | 6,870.0 | 6,870.0 | 6,710.0 | 6,750.0 | 3,375.0 | 130,900 |
| 2021/11/02 | 6,770.0 | 6,770.0 | 6,650.0 | 6,670.0 | 3,335.0 | 79,900 |
| 2021/11/01 | 6,690.0 | 6,770.0 | 6,670.0 | 6,770.0 | 3,385.0 | 84,200 |
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。
