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) |
|---|---|---|---|---|---|---|
| 2021/06/04 | 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 |
| 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 |
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。
