3,695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) |
|---|---|---|---|---|---|---|
| 2021/05/10 | 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 |
| 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 |
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。
