KabuInsight

森永製菓

2201
プライム/食料品/Morinaga & Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,622.02,670.52,621.52,651.5+14.0+0.53%375,700
2026-03-122,660.02,666.02,622.02,637.5-54.5-2.02%314,700
2026-03-112,726.02,742.52,692.02,692.0-20.0-0.74%260,500
2026-03-102,756.52,759.52,710.52,712.0-2.5-0.09%338,200
2026-03-092,640.02,731.52,629.02,714.5-59.5-2.14%506,100
2026-03-062,757.52,783.02,723.52,774.0-5.5-0.20%244,000
2026-03-052,800.02,818.02,779.52,779.5+9.5+0.34%228,100
2026-03-042,754.02,779.52,726.52,770.0-30.0-1.07%334,600
2026-03-032,850.02,851.52,800.02,800.0-74.5-2.59%329,800
2026-03-022,885.02,888.02,855.52,874.5-15.0-0.52%264,700
2026-02-272,845.02,889.52,843.52,889.5+44.5+1.56%241,900
2026-02-262,857.52,866.02,839.02,845.0-15.0-0.52%226,700
2026-02-252,885.02,885.02,836.02,860.00.00.00%298,100
2026-02-242,825.02,895.02,825.02,860.0+52.5+1.87%365,800
2026-02-202,806.02,815.02,786.02,807.5-4.0-0.14%189,600
2026-02-192,805.02,824.02,784.52,811.5+6.0+0.21%200,500
2026-02-182,775.02,813.02,771.02,805.5+34.5+1.25%172,200
2026-02-172,792.52,795.52,769.02,771.0-33.0-1.18%162,000
2026-02-162,776.02,816.02,764.52,804.0+53.0+1.93%354,200
2026-02-132,769.02,778.02,712.02,751.0+1.0+0.04%354,100
2026-02-122,818.02,821.02,748.52,750.0-13.0-0.47%504,700
2026-02-102,765.02,787.02,751.02,763.0+8.0+0.29%343,300
2026-02-092,793.02,814.02,751.02,755.0-25.0-0.90%309,600
2026-02-062,768.52,783.02,763.02,780.0+20.5+0.74%220,800
2026-02-052,759.52,776.02,751.02,759.5+41.0+1.51%221,400
2026-02-042,723.02,743.02,707.02,718.5+11.5+0.42%242,800
2026-02-032,690.02,728.02,683.52,707.0+6.0+0.22%247,400
2026-02-022,742.52,745.02,699.52,701.0+5.0+0.19%280,900
2026-01-302,713.52,714.52,677.52,696.0-0.5-0.02%352,600
2026-01-292,700.02,731.52,691.02,696.5-13.5-0.50%258,200
2026-01-282,740.02,757.02,702.02,710.0-46.0-1.67%211,100
2026-01-272,755.52,773.02,741.02,756.0+1.5+0.05%249,900
2026-01-262,754.02,768.52,727.02,754.5-5.5-0.20%254,500
2026-01-232,760.02,791.52,757.02,760.0-30.0-1.08%276,900
2026-01-222,768.02,790.02,760.02,790.0+22.0+0.79%223,300
2026-01-212,825.02,826.02,757.52,768.0-57.0-2.02%354,100
2026-01-202,760.02,835.52,750.52,825.0+72.0+2.62%476,800
2026-01-192,700.02,759.02,697.02,753.0+69.0+2.57%473,200
2026-01-162,685.52,690.52,665.52,684.0-6.5-0.24%298,400
2026-01-152,660.02,709.52,658.52,690.5-64.0-2.32%470,300
2026-01-142,730.02,757.52,723.02,754.5+24.5+0.90%304,400
2026-01-132,712.52,743.52,703.52,730.0+25.0+0.92%477,100
2026-01-092,679.52,714.52,679.52,705.0+25.0+0.93%450,900
2026-01-082,680.02,698.52,672.52,680.0-11.0-0.41%301,500
2026-01-072,690.52,712.02,677.52,691.0-49.5-1.81%317,500
2026-01-062,699.52,753.52,689.52,740.5+74.0+2.78%539,700
2026-01-052,660.02,669.02,645.02,666.5+6.5+0.24%211,600
2025-12-302,670.02,678.02,657.02,660.0-2.5-0.09%141,600
2025-12-292,654.02,665.52,642.52,662.5+9.0+0.34%164,500
2025-12-262,660.02,670.52,646.52,653.5-16.5-0.62%110,200
2025-12-252,674.02,676.02,664.02,670.0+3.0+0.11%88,100
2025-12-242,678.02,683.52,664.52,667.0-1.0-0.04%145,500
2025-12-232,660.02,680.52,648.52,668.0+41.0+1.56%360,200
2025-12-222,655.02,655.02,610.02,627.0-25.5-0.96%152,900
2025-12-192,630.02,665.02,630.02,652.5+16.5+0.63%215,200
2025-12-182,632.52,648.02,615.52,636.0+20.5+0.78%183,100
2025-12-172,624.02,634.02,606.52,615.5-10.5-0.40%181,100
2025-12-162,615.02,643.52,609.52,626.0+5.5+0.21%158,100
2025-12-152,608.52,627.02,605.52,620.5+24.5+0.94%200,800
2025-12-122,602.02,602.02,584.52,596.0+7.5+0.29%203,400
2025-12-112,637.52,638.02,578.02,588.5-33.5-1.28%200,800
2025-12-102,605.52,622.02,598.52,622.0+4.5+0.17%166,200
2025-12-092,637.52,648.02,602.02,617.5-15.0-0.57%206,300
2025-12-082,608.02,638.02,604.02,632.5+34.5+1.33%227,100
2025-12-052,601.52,617.02,597.02,598.0-9.5-0.36%174,400
2025-12-042,600.52,616.02,595.52,607.5-5.0-0.19%126,700
2025-12-032,611.02,619.52,591.02,612.5-11.5-0.44%210,400
2025-12-022,628.52,641.02,608.52,624.0-11.0-0.42%158,800
2025-12-012,672.02,683.02,635.02,635.0-35.0-1.31%234,600
2025-11-282,664.52,692.02,661.52,670.0+3.5+0.13%227,900
2025-11-272,693.52,704.52,663.52,666.5-39.5-1.46%292,900
2025-11-262,707.02,719.52,694.02,706.0+24.5+0.91%338,900
2025-11-252,660.02,698.02,652.02,681.5+9.5+0.36%366,300
2025-11-212,655.02,672.02,641.02,672.0+30.5+1.15%362,100
2025-11-202,676.02,687.52,641.52,641.5-36.0-1.34%304,700
2025-11-192,667.02,684.52,647.52,677.5+35.5+1.34%411,600
2025-11-182,652.02,652.52,622.02,642.0+12.5+0.48%397,600
2025-11-172,590.02,631.02,585.52,629.5+43.5+1.68%579,000
2025-11-142,562.52,586.52,554.02,586.0+20.5+0.80%527,000
2025-11-132,570.02,583.02,551.02,565.5-134.5-4.98%933,400
2025-11-122,702.52,725.02,687.52,700.0+12.5+0.47%255,200
2025-11-112,686.02,687.52,661.02,687.5+1.0+0.04%208,800
2025-11-102,715.02,715.02,679.52,686.5-21.5-0.79%274,700
2025-11-072,664.02,708.02,664.02,708.0+36.0+1.35%185,800
2025-11-062,668.02,695.02,665.52,672.0-0.5-0.02%131,500
2025-11-052,679.52,697.52,648.52,672.5+15.0+0.56%170,400
2025-11-042,635.52,667.02,633.52,657.5+2.0+0.08%287,100
2025-10-312,683.02,683.02,644.02,655.5-4.5-0.17%238,600
2025-10-302,660.02,672.52,645.52,660.0-11.0-0.41%256,100
2025-10-292,726.02,728.02,671.02,671.0-27.5-1.02%251,800
2025-10-282,715.02,719.02,692.52,698.5-14.5-0.53%372,300
2025-10-272,690.02,722.02,687.02,713.0+26.0+0.97%390,500
2025-10-242,689.52,690.52,670.02,687.0+22.5+0.84%319,100
2025-10-232,653.02,669.52,653.02,664.5+15.5+0.59%218,700
2025-10-222,649.52,663.02,641.02,649.0+26.5+1.01%226,400
2025-10-212,602.02,630.02,601.02,622.5+11.5+0.44%268,100
2025-10-202,625.02,625.02,602.02,611.0+18.0+0.69%141,300
2025-10-172,585.52,595.52,573.52,593.0+19.5+0.76%140,800
2025-10-162,601.02,610.02,567.02,573.5-29.0-1.11%241,500
2025-10-152,574.52,606.52,570.52,602.5+22.5+0.87%281,800
2025-10-142,544.02,602.02,542.02,580.0-5.0-0.19%251,900
2025-10-102,555.02,591.52,540.02,585.0+14.0+0.54%280,100
2025-10-092,578.52,580.52,562.02,571.0-28.5-1.10%224,900
2025-10-082,615.02,634.02,599.02,599.5-7.5-0.29%147,400
2025-10-072,583.52,607.02,571.02,607.0+0.5+0.02%276,900
2025-10-062,611.02,616.02,585.02,606.5+33.0+1.28%192,100
2025-10-032,555.52,582.02,555.52,573.5+18.0+0.70%179,400
2025-10-022,580.02,584.02,552.52,555.5-28.0-1.08%224,300
2025-10-012,619.52,619.52,563.02,583.5-36.0-1.37%312,800
2025-09-302,608.02,619.52,591.02,619.5+5.0+0.19%274,900
2025-09-292,660.02,660.52,608.52,614.5-60.5-2.26%341,600
2025-09-262,675.52,680.02,662.02,675.0+17.0+0.64%385,700
2025-09-252,640.02,658.02,628.02,658.0+36.5+1.39%296,100
2025-09-242,634.02,648.02,621.52,621.5-13.5-0.51%296,400
2025-09-222,635.02,660.02,628.02,635.0-7.0-0.26%411,000
2025-09-192,650.02,660.02,635.02,642.0-15.5-0.58%624,700
2025-09-182,679.52,689.52,655.02,657.5-21.5-0.80%436,600
2025-09-172,709.02,723.52,679.02,679.0-32.5-1.20%241,800
2025-09-162,700.02,736.02,690.02,711.5+9.5+0.35%323,000
2025-09-122,715.02,725.02,697.52,702.0——243,700

直近120営業日分を表示