森永乳業株式会社 (2264)

2264
🏛️ 日本 →
3,604.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,706.00 2,742.00 2,706.00 2,728.00 0.3M
2023-12-28 2,682.00 2,707.50 2,679.00 2,700.50 0.4M
2023-12-27 2,670.00 2,683.50 2,656.50 2,682.50 0.2M
2023-12-26 2,672.00 2,672.00 2,652.00 2,670.00 0.2M
2023-12-25 2,685.00 2,685.00 2,662.00 2,674.50 0.1M
2023-12-22 2,639.50 2,668.50 2,630.50 2,657.00 0.2M
2023-12-21 2,626.50 2,644.50 2,614.00 2,624.00 0.3M
2023-12-20 2,647.00 2,664.50 2,627.00 2,628.50 0.3M
2023-12-19 2,613.50 2,651.50 2,613.50 2,638.50 0.3M
2023-12-18 2,629.00 2,645.00 2,591.00 2,603.00 0.3M
2023-12-15 2,740.00 2,740.50 2,640.00 2,649.00 0.7M
2023-12-14 2,809.50 2,814.00 2,773.50 2,784.50 0.3M
2023-12-13 2,835.00 2,837.00 2,781.00 2,805.00 0.3M
2023-12-12 2,788.00 2,829.50 2,765.50 2,811.50 0.4M
2023-12-11 2,760.00 2,802.50 2,753.00 2,801.00 0.3M
2023-12-08 2,814.50 2,839.50 2,757.00 2,778.50 0.5M
2023-12-07 2,790.00 2,810.00 2,755.00 2,765.00 0.3M
2023-12-06 2,730.00 2,767.50 2,720.00 2,761.50 0.4M
2023-12-05 2,745.50 2,778.50 2,732.50 2,734.00 0.3M
2023-12-04 2,740.00 2,783.00 2,694.00 2,774.00 0.5M
2023-12-01 2,788.00 2,840.00 2,755.50 2,778.50 0.5M
2023-11-30 2,736.00 2,768.00 2,716.00 2,760.00 0.6M
2023-11-29 2,753.00 2,753.00 2,661.00 2,686.00 0.4M
2023-11-28 2,740.00 2,754.50 2,723.50 2,724.50 0.3M
2023-11-27 2,760.00 2,760.00 2,717.50 2,740.00 0.2M
2023-11-24 2,760.00 2,760.00 2,718.50 2,742.50 0.3M
2023-11-22 2,698.50 2,737.50 2,691.50 2,730.00 0.4M
2023-11-21 2,707.00 2,721.00 2,666.50 2,698.50 0.5M
2023-11-20 2,723.00 2,745.50 2,711.50 2,728.00 0.5M
2023-11-17 2,697.00 2,782.50 2,688.50 2,747.00 0.8M
2023-11-16 2,783.00 2,783.00 2,688.00 2,689.00 0.7M
2023-11-15 2,783.50 2,815.00 2,766.50 2,793.00 0.5M
2023-11-14 2,813.50 2,814.50 2,765.50 2,773.50 0.5M
2023-11-13 2,767.50 2,818.00 2,763.00 2,810.00 0.6M
2023-11-10 2,705.00 2,756.00 2,678.50 2,746.50 1.0M
2023-11-09 2,775.00 2,870.50 2,725.00 2,728.50 1.3M
2023-11-08 2,795.50 2,806.00 2,760.00 2,790.00 0.5M
2023-11-07 2,799.50 2,820.50 2,760.50 2,772.00 0.5M
2023-11-06 2,890.00 2,915.50 2,811.50 2,820.00 0.5M
2023-11-02 2,982.00 2,982.00 2,865.00 2,869.00 0.6M
2023-11-01 2,966.00 2,983.00 2,931.00 2,958.50 0.5M
2023-10-31 2,841.50 2,957.00 2,828.00 2,949.50 0.6M
2023-10-30 2,794.00 2,865.00 2,772.00 2,839.50 0.7M
2023-10-27 2,759.50 2,866.00 2,730.50 2,821.00 1.6M
2023-10-26 2,902.00 2,949.50 2,885.00 2,895.50 0.7M
2023-10-25 2,831.50 2,942.50 2,812.50 2,889.50 1.1M
2023-10-24 2,793.00 2,793.50 2,716.00 2,781.50 0.5M
2023-10-23 2,746.00 2,792.00 2,746.00 2,771.00 0.5M
2023-10-20 2,707.50 2,745.00 2,698.50 2,730.00 0.5M
2023-10-19 2,675.50 2,705.50 2,653.50 2,691.00 0.4M
2023-10-18 2,669.50 2,688.50 2,655.50 2,682.50 0.4M
2023-10-17 2,700.00 2,719.00 2,659.50 2,669.00 0.4M
2023-10-16 2,751.00 2,769.00 2,685.50 2,700.00 0.5M
2023-10-13 2,736.00 2,743.00 2,705.50 2,714.50 0.3M
2023-10-12 2,798.00 2,798.00 2,758.00 2,759.50 0.3M
2023-10-11 2,831.50 2,834.50 2,798.00 2,798.00 0.4M
2023-10-10 2,803.00 2,830.00 2,802.00 2,822.50 0.4M
2023-10-06 2,767.50 2,830.50 2,767.50 2,803.00 0.4M
2023-10-05 2,741.00 2,774.00 2,731.00 2,770.50 0.4M
2023-10-04 2,772.50 2,786.00 2,741.00 2,741.00 0.5M
2023-10-03 2,802.50 2,820.00 2,782.50 2,786.50 0.3M
2023-10-02 2,828.50 2,867.50 2,802.50 2,802.50 0.4M
2023-09-29 2,827.00 2,827.50 2,788.50 2,813.50 0.4M
2023-09-28 2,846.50 2,858.50 2,807.00 2,827.00 0.4M
2023-09-27 2,840.00 2,872.00 2,810.00 2,867.50 0.6M
2023-09-26 2,821.00 2,852.00 2,801.50 2,840.00 0.3M
2023-09-25 2,849.00 2,849.00 2,812.50 2,824.00 0.4M
2023-09-22 2,877.50 2,886.00 2,827.00 2,836.50 0.5M
2023-09-21 2,874.50 2,917.00 2,867.00 2,880.00 0.5M
2023-09-20 2,916.50 2,932.00 2,881.50 2,890.00 0.4M
2023-09-19 2,928.00 2,958.00 2,877.50 2,930.50 0.5M
2023-09-15 2,910.50 2,943.00 2,895.00 2,928.00 0.6M
2023-09-14 2,905.00 2,943.00 2,893.00 2,897.50 0.3M
2023-09-13 2,929.00 2,937.00 2,898.50 2,898.50 0.4M
2023-09-12 2,889.50 2,931.00 2,887.00 2,929.50 0.5M
2023-09-11 2,910.00 2,919.50 2,861.00 2,889.50 0.5M
2023-09-08 2,946.00 2,967.50 2,900.00 2,910.50 0.6M
2023-09-07 2,981.00 3,023.00 2,978.50 2,986.00 0.4M
2023-09-06 2,999.50 3,009.50 2,963.00 2,969.50 0.3M
2023-09-05 2,981.50 3,011.00 2,967.50 2,981.50 0.3M
2023-09-04 2,993.00 3,027.50 2,981.50 3,000.00 0.4M
2023-09-01 2,986.50 2,995.00 2,966.50 2,993.50 0.3M
2023-08-31 3,000.00 3,007.00 2,967.00 2,981.00 0.4M
2023-08-30 2,975.00 3,013.00 2,946.00 2,974.00 0.4M
2023-08-29 2,977.50 2,987.50 2,953.50 2,975.00 0.4M
2023-08-28 3,001.00 3,013.00 2,948.00 2,981.50 0.5M
2023-08-25 2,952.50 2,984.00 2,943.00 2,978.00 0.6M
2023-08-24 2,924.00 2,965.00 2,912.00 2,953.50 0.5M
2023-08-23 2,907.00 2,949.50 2,901.00 2,924.00 0.4M
2023-08-22 2,902.50 2,953.50 2,892.50 2,953.50 0.6M
2023-08-21 2,827.50 2,904.50 2,803.50 2,888.00 0.4M
2023-08-18 2,876.50 2,880.00 2,826.50 2,828.00 0.5M
2023-08-17 2,900.00 2,912.00 2,853.50 2,883.00 0.7M
2023-08-16 2,813.50 2,916.50 2,813.00 2,912.00 0.8M
2023-08-15 2,830.00 2,830.00 2,785.00 2,817.50 0.6M
2023-08-14 2,845.00 2,845.00 2,782.50 2,820.00 0.7M
2023-08-10 2,790.00 2,872.50 2,754.50 2,845.00 1.5M
2023-08-09 2,493.50 2,800.00 2,486.00 2,779.00 3.4M
2023-08-08 2,431.50 2,510.00 2,431.50 2,508.50 0.5M
2023-08-07 2,411.50 2,431.50 2,395.00 2,422.50 0.3M
2023-08-04 2,416.00 2,428.50 2,403.00 2,416.50 0.3M
2023-08-03 2,446.50 2,450.50 2,418.00 2,421.00 0.5M
2023-08-02 2,433.50 2,452.50 2,426.50 2,450.50 0.4M
2023-08-01 2,410.00 2,450.00 2,406.00 2,444.00 0.5M
2023-07-31 2,413.50 2,414.50 2,384.00 2,398.50 0.4M
2023-07-28 2,366.50 2,387.50 2,355.00 2,380.50 0.4M
2023-07-27 2,351.50 2,381.50 2,349.00 2,378.50 0.3M
2023-07-26 2,343.50 2,358.00 2,343.50 2,355.50 0.2M
2023-07-25 2,363.00 2,370.00 2,340.00 2,348.50 0.3M
2023-07-24 2,372.50 2,373.00 2,355.50 2,363.00 0.2M
2023-07-21 2,343.50 2,364.50 2,333.00 2,362.50 0.3M
2023-07-20 2,353.00 2,366.50 2,334.50 2,341.00 0.3M
2023-07-19 2,350.00 2,354.50 2,329.50 2,340.50 0.3M
2023-07-18 2,332.50 2,340.50 2,317.50 2,340.00 0.4M
2023-07-14 2,321.50 2,331.50 2,295.00 2,318.50 0.5M
2023-07-13 2,350.50 2,351.00 2,329.00 2,329.00 0.3M
2023-07-12 2,328.50 2,347.00 2,328.50 2,335.00 0.3M
2023-07-11 2,362.50 2,366.00 2,328.00 2,328.00 0.4M
2023-07-10 2,379.50 2,388.00 2,362.50 2,364.00 0.4M
2023-07-07 2,393.50 2,398.00 2,373.50 2,374.50 0.4M
2023-07-06 2,366.50 2,389.50 2,351.00 2,388.00 0.5M
2023-07-05 2,362.50 2,379.50 2,360.00 2,369.00 0.4M
2023-07-04 2,395.50 2,399.50 2,369.00 2,375.00 0.4M
2023-07-03 2,362.50 2,390.00 2,362.50 2,386.50 0.5M
2023-06-30 2,367.00 2,374.00 2,345.00 2,359.00 0.4M
2023-06-29 2,370.00 2,379.00 2,347.00 2,357.00 0.7M
2023-06-28 2,374.00 2,398.00 2,369.00 2,396.50 0.5M
2023-06-27 2,406.50 2,406.50 2,357.50 2,374.50 0.5M
2023-06-26 2,442.00 2,467.00 2,383.00 2,401.50 0.6M
2023-06-23 2,450.50 2,475.00 2,441.00 2,472.50 0.4M
2023-06-22 2,487.50 2,489.50 2,459.00 2,463.50 0.4M
2023-06-21 2,448.50 2,515.00 2,448.50 2,500.50 0.9M
2023-06-20 2,463.50 2,467.50 2,426.00 2,434.50 0.5M
2023-06-19 2,500.00 2,506.00 2,465.50 2,473.00 0.4M
2023-06-16 2,490.00 2,499.50 2,470.50 2,488.00 0.7M
2023-06-15 2,505.00 2,527.50 2,484.50 2,485.00 0.5M
2023-06-14 2,507.50 2,530.00 2,502.00 2,511.50 0.5M
2023-06-13 2,545.00 2,553.00 2,498.00 2,507.50 0.5M
2023-06-12 2,522.50 2,545.50 2,518.50 2,536.00 0.3M
2023-06-09 2,493.00 2,531.00 2,491.00 2,522.50 0.6M
2023-06-08 2,504.50 2,519.00 2,455.50 2,470.00 0.5M
2023-06-07 2,481.50 2,522.00 2,479.00 2,499.50 0.5M
2023-06-06 2,510.00 2,532.00 2,503.00 2,519.00 0.5M
2023-06-05 2,552.00 2,564.00 2,518.50 2,537.00 0.4M
2023-06-02 2,530.00 2,550.00 2,505.00 2,515.00 0.3M
2023-06-01 2,475.00 2,535.00 2,470.00 2,530.00 0.4M
2023-05-31 2,477.50 2,490.00 2,450.00 2,477.50 0.5M
2023-05-30 2,555.00 2,555.00 2,505.00 2,505.00 0.3M
2023-05-29 2,565.00 2,585.00 2,550.00 2,550.00 0.3M
2023-05-26 2,580.00 2,605.00 2,555.00 2,575.00 0.3M
2023-05-25 2,605.00 2,635.00 2,580.00 2,590.00 0.4M
2023-05-24 2,575.00 2,625.00 2,570.00 2,610.00 0.5M
2023-05-23 2,580.00 2,595.00 2,555.00 2,565.00 0.3M
2023-05-22 2,570.00 2,635.00 2,565.00 2,615.00 0.3M
2023-05-19 2,600.00 2,610.00 2,570.00 2,580.00 0.3M
2023-05-18 2,665.00 2,665.00 2,605.00 2,610.00 0.7M
2023-05-17 2,745.00 2,750.00 2,675.00 2,680.00 0.7M
2023-05-16 2,695.00 2,755.00 2,645.00 2,745.00 1.0M
2023-05-15 2,590.00 2,740.00 2,575.00 2,665.00 1.1M
2023-05-12 2,550.00 2,595.00 2,545.00 2,590.00 0.4M
2023-05-11 2,545.00 2,575.00 2,530.00 2,535.00 0.2M
2023-05-10 2,625.00 2,625.00 2,550.00 2,560.00 0.4M
2023-05-09 2,585.00 2,615.00 2,580.00 2,610.00 0.2M
2023-05-08 2,575.00 2,625.00 2,575.00 2,595.00 0.3M
2023-05-02 2,635.00 2,635.00 2,560.00 2,585.00 0.3M
2023-05-01 2,590.00 2,665.00 2,560.00 2,640.00 0.6M
2023-04-28 2,555.00 2,575.00 2,535.00 2,560.00 0.4M
2023-04-27 2,525.00 2,570.00 2,500.00 2,555.00 0.6M
2023-04-26 2,465.00 2,540.00 2,457.50 2,515.00 0.7M
2023-04-25 2,432.50 2,455.00 2,427.50 2,435.00 0.2M
2023-04-24 2,430.00 2,435.00 2,415.00 2,420.00 0.2M
2023-04-21 2,412.50 2,437.50 2,400.00 2,417.50 0.4M
2023-04-20 2,390.00 2,407.50 2,372.50 2,405.00 0.3M
2023-04-19 2,425.00 2,425.00 2,392.50 2,402.50 0.5M
2023-04-18 2,365.00 2,390.00 2,355.00 2,390.00 0.4M
2023-04-17 2,352.50 2,360.00 2,342.50 2,355.00 0.2M
2023-04-14 2,347.50 2,367.50 2,342.50 2,357.50 0.3M
2023-04-13 2,330.00 2,342.50 2,317.50 2,332.50 0.4M
2023-04-12 2,315.00 2,337.50 2,310.00 2,320.00 0.2M
2023-04-11 2,307.50 2,327.50 2,307.50 2,312.50 0.2M
2023-04-10 2,312.50 2,325.00 2,300.00 2,307.50 0.3M
2023-04-07 2,350.00 2,350.00 2,305.00 2,307.50 0.4M
2023-04-06 2,335.00 2,370.00 2,330.00 2,355.00 0.4M
2023-04-05 2,382.50 2,390.00 2,347.50 2,357.50 0.3M
2023-04-04 2,440.00 2,440.00 2,390.00 2,405.00 0.4M
2023-04-03 2,390.00 2,422.50 2,390.00 2,412.50 0.4M
2023-03-31 2,417.50 2,417.50 2,357.50 2,385.00 0.5M
2023-03-30 2,422.50 2,422.50 2,395.00 2,410.00 0.3M
2023-03-29 2,477.50 2,485.00 2,437.50 2,470.00 0.4M
2023-03-28 2,442.50 2,462.50 2,427.50 2,442.50 0.4M
2023-03-27 2,472.50 2,505.00 2,462.50 2,467.50 0.5M
2023-03-24 2,415.00 2,455.00 2,412.50 2,437.50 0.5M
2023-03-23 2,377.50 2,410.00 2,377.50 2,402.50 0.2M
2023-03-22 2,417.50 2,427.50 2,385.00 2,400.00 0.3M
2023-03-20 2,427.50 2,435.00 2,387.50 2,395.00 0.4M
2023-03-17 2,442.50 2,472.50 2,437.50 2,457.50 0.6M
2023-03-16 2,417.50 2,440.00 2,402.50 2,435.00 0.3M
2023-03-15 2,435.00 2,447.50 2,412.50 2,430.00 0.4M
2023-03-14 2,372.50 2,432.50 2,370.00 2,412.50 0.6M
2023-03-13 2,407.50 2,420.00 2,365.00 2,385.00 0.3M
2023-03-10 2,420.00 2,427.50 2,387.50 2,407.50 0.5M
2023-03-09 2,385.00 2,427.50 2,375.00 2,422.50 0.4M
2023-03-08 2,305.00 2,380.00 2,302.50 2,370.00 0.5M
2023-03-07 2,302.50 2,327.50 2,302.50 2,312.50 0.5M
2023-03-06 2,350.00 2,362.50 2,330.00 2,337.50 0.3M
2023-03-03 2,350.00 2,372.50 2,335.00 2,355.00 0.4M
2023-03-02 2,300.00 2,342.50 2,287.50 2,335.00 0.8M
2023-03-01 2,300.00 2,310.00 2,267.50 2,290.00 1.1M
2023-02-28 2,345.00 2,355.00 2,310.00 2,310.00 1.0M
2023-02-27 2,347.50 2,357.50 2,337.50 2,357.50 0.3M
2023-02-24 2,365.00 2,365.00 2,335.00 2,352.50 0.3M
2023-02-22 2,390.00 2,395.00 2,342.50 2,360.00 0.4M
2023-02-21 2,400.00 2,422.50 2,397.50 2,402.50 0.2M
2023-02-20 2,420.00 2,420.00 2,392.50 2,410.00 0.3M
2023-02-17 2,350.00 2,382.50 2,345.00 2,362.50 0.3M
2023-02-16 2,367.50 2,377.50 2,332.50 2,350.00 0.5M
2023-02-15 2,372.50 2,400.00 2,357.50 2,380.00 0.4M
2023-02-14 2,317.50 2,390.00 2,312.50 2,372.50 0.4M
2023-02-13 2,397.50 2,405.00 2,320.00 2,322.50 0.8M
2023-02-10 2,320.00 2,387.50 2,300.00 2,385.00 0.9M
2023-02-09 2,320.00 2,335.00 2,302.50 2,315.00 0.4M
2023-02-08 2,327.50 2,357.50 2,327.50 2,337.50 0.1M
2023-02-07 2,340.00 2,347.50 2,327.50 2,335.00 0.2M
2023-02-06 2,322.50 2,332.50 2,300.00 2,330.00 0.3M
2023-02-03 2,370.00 2,370.00 2,290.00 2,317.50 0.6M
2023-02-02 2,412.50 2,412.50 2,377.50 2,382.50 0.4M
2023-02-01 2,402.50 2,417.50 2,382.50 2,395.00 0.3M
2023-01-31 2,392.50 2,402.50 2,365.00 2,402.50 0.4M
2023-01-30 2,345.00 2,377.50 2,345.00 2,370.00 0.3M
2023-01-27 2,360.00 2,370.00 2,337.50 2,345.00 0.2M
2023-01-26 2,380.00 2,382.50 2,357.50 2,367.50 0.3M
2023-01-25 2,392.50 2,410.00 2,365.00 2,372.50 0.4M
2023-01-24 2,390.00 2,400.00 2,367.50 2,397.50 0.4M
2023-01-23 2,377.50 2,407.50 2,377.50 2,387.50 0.5M
2023-01-20 2,387.50 2,422.50 2,385.00 2,402.50 1.0M
2023-01-19 2,375.00 2,405.00 2,367.50 2,380.00 0.9M
2023-01-18 2,350.00 2,382.50 2,330.00 2,342.50 1.1M
2023-01-17 2,350.00 2,370.00 2,340.00 2,355.00 0.4M
2023-01-16 2,365.00 2,405.00 2,347.50 2,362.50 0.5M
2023-01-13 2,367.50 2,400.00 2,365.00 2,382.50 0.5M
2023-01-12 2,345.00 2,410.00 2,335.00 2,402.50 0.4M
2023-01-11 2,365.00 2,385.00 2,342.50 2,350.00 0.4M
2023-01-10 2,387.50 2,392.50 2,362.50 2,362.50 0.4M
2023-01-06 2,417.50 2,417.50 2,372.50 2,392.50 0.4M
2023-01-05 2,415.00 2,422.50 2,380.00 2,422.50 0.4M
2023-01-04 2,480.00 2,480.00 2,442.50 2,442.50 0.4M