3,292円
明治ホールディングス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) |
|---|---|---|---|---|---|---|
| 2023/01/13 | 6,440.0 | 6,480.0 | 6,410.0 | 6,420.0 | 3,210.0 | 366,300 |
| 2023/01/12 | 6,450.0 | 6,470.0 | 6,390.0 | 6,470.0 | 3,235.0 | 470,700 |
| 2023/01/11 | 6,590.0 | 6,630.0 | 6,460.0 | 6,470.0 | 3,235.0 | 482,800 |
| 2023/01/10 | 6,540.0 | 6,590.0 | 6,460.0 | 6,500.0 | 3,250.0 | 620,500 |
| 2023/01/06 | 6,660.0 | 6,670.0 | 6,580.0 | 6,600.0 | 3,300.0 | 424,900 |
| 2023/01/05 | 6,600.0 | 6,640.0 | 6,560.0 | 6,640.0 | 3,320.0 | 456,700 |
| 2023/01/04 | 6,710.0 | 6,710.0 | 6,610.0 | 6,660.0 | 3,330.0 | 474,000 |
| 2022/12/30 | 6,790.0 | 6,820.0 | 6,730.0 | 6,740.0 | 3,370.0 | 373,500 |
| 2022/12/29 | 6,860.0 | 6,880.0 | 6,790.0 | 6,820.0 | 3,410.0 | 228,700 |
| 2022/12/28 | 6,830.0 | 6,890.0 | 6,810.0 | 6,890.0 | 3,445.0 | 290,900 |
| 2022/12/27 | 6,850.0 | 6,880.0 | 6,830.0 | 6,840.0 | 3,420.0 | 237,400 |
| 2022/12/26 | 6,830.0 | 6,850.0 | 6,780.0 | 6,830.0 | 3,415.0 | 245,500 |
| 2022/12/23 | 6,790.0 | 6,850.0 | 6,780.0 | 6,810.0 | 3,405.0 | 406,900 |
| 2022/12/22 | 6,810.0 | 6,830.0 | 6,740.0 | 6,790.0 | 3,395.0 | 529,400 |
| 2022/12/21 | 6,680.0 | 6,830.0 | 6,680.0 | 6,810.0 | 3,405.0 | 927,500 |
| 2022/12/20 | 6,690.0 | 6,710.0 | 6,560.0 | 6,660.0 | 3,330.0 | 488,400 |
| 2022/12/19 | 6,620.0 | 6,690.0 | 6,620.0 | 6,660.0 | 3,330.0 | 338,200 |
| 2022/12/16 | 6,670.0 | 6,690.0 | 6,620.0 | 6,630.0 | 3,315.0 | 552,800 |
| 2022/12/15 | 6,750.0 | 6,780.0 | 6,690.0 | 6,690.0 | 3,345.0 | 355,000 |
| 2022/12/14 | 6,710.0 | 6,780.0 | 6,690.0 | 6,760.0 | 3,380.0 | 330,600 |
おすすめ条件でスクリーニングされた銘柄を見る
明治ホールディングスの取引履歴を振り返りませんか？
明治ホールディングス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。
