KabuInsight

森永乳業

2264
プライム/食料品/MORINAGA MILK INDUSTRY 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
2026-03-134,560.04,676.04,560.04,659.0+31.0+0.67%359,000
2026-03-124,704.04,713.04,612.04,628.0-138.0-2.90%340,400
2026-03-114,748.04,835.04,730.04,766.0+53.0+1.12%275,800
2026-03-104,753.04,778.04,693.04,713.0+9.0+0.19%286,100
2026-03-094,657.04,750.04,620.04,704.0-93.0-1.94%311,700
2026-03-064,750.04,820.04,687.04,797.0-10.0-0.21%242,400
2026-03-054,850.04,972.04,804.04,807.0-11.0-0.23%598,400
2026-03-044,900.04,917.04,758.04,818.0-112.0-2.27%412,100
2026-03-035,056.05,056.04,885.04,930.0+14.0+0.28%489,800
2026-03-024,857.04,966.04,830.04,916.0-45.0-0.91%365,400
2026-02-274,864.05,006.04,787.04,961.0+307.0+6.60%692,900
2026-02-264,687.04,714.04,643.04,654.0-33.0-0.70%235,100
2026-02-254,734.04,734.04,646.04,687.0-34.0-0.72%290,500
2026-02-244,679.04,724.04,619.04,721.0+93.0+2.01%332,300
2026-02-204,604.04,673.04,578.04,628.0+94.0+2.07%444,300
2026-02-194,444.04,548.04,394.04,534.0+59.0+1.32%286,600
2026-02-184,402.04,499.04,402.04,475.0+73.0+1.66%322,200
2026-02-174,454.04,461.04,402.04,402.0-52.0-1.17%221,800
2026-02-164,480.04,544.04,432.04,454.0-31.0-0.69%327,700
2026-02-134,416.04,540.04,319.04,485.0+49.0+1.10%488,700
2026-02-124,173.04,509.04,130.04,436.0+264.0+6.33%880,400
2026-02-104,148.04,186.04,131.04,172.0+24.0+0.58%273,400
2026-02-094,141.04,192.04,123.04,148.0+46.0+1.12%253,200
2026-02-064,103.04,120.04,069.04,102.0-3.0-0.07%251,700
2026-02-054,141.04,141.04,097.04,105.0+34.0+0.84%223,000
2026-02-044,045.04,096.04,016.04,071.0+26.0+0.64%187,600
2026-02-034,013.04,080.03,990.04,045.0+49.0+1.23%262,000
2026-02-024,050.04,069.03,996.03,996.0+16.0+0.40%235,800
2026-01-303,978.03,986.03,949.03,980.0+27.0+0.68%183,500
2026-01-293,966.03,982.03,913.03,953.0-13.0-0.33%163,000
2026-01-284,011.04,040.03,965.03,966.0-88.0-2.17%295,200
2026-01-274,031.04,099.04,002.04,054.0+38.0+0.95%375,800
2026-01-264,005.04,033.03,985.04,016.0+30.0+0.75%351,600
2026-01-234,003.04,042.03,964.03,986.0-50.0-1.24%437,900
2026-01-223,883.04,036.03,855.04,036.0+153.0+3.94%501,300
2026-01-213,908.03,915.03,862.03,883.0-56.0-1.42%185,600
2026-01-203,895.03,940.03,878.03,939.0+75.0+1.94%191,900
2026-01-193,826.03,894.03,822.03,864.0+67.0+1.76%182,000
2026-01-163,814.03,814.03,756.03,797.0-17.0-0.45%171,800
2026-01-153,821.03,843.03,790.03,814.0-7.0-0.18%219,700
2026-01-143,830.03,830.03,795.03,821.0-14.0-0.37%183,000
2026-01-133,825.03,858.03,775.03,835.0+60.0+1.59%306,900
2026-01-093,805.03,819.03,775.03,775.0-15.0-0.40%256,300
2026-01-083,790.03,809.03,774.03,790.00.00.00%176,600
2026-01-073,756.03,804.03,738.03,790.0-15.0-0.39%252,200
2026-01-063,756.03,805.03,747.03,805.0+47.0+1.25%291,300
2026-01-053,724.03,766.03,707.03,758.0+34.0+0.91%183,500
2025-12-303,758.03,763.03,724.03,724.0-19.0-0.51%178,600
2025-12-293,761.03,765.03,720.03,743.0-18.0-0.48%179,700
2025-12-263,770.03,796.03,744.03,761.0+10.0+0.27%145,700
2025-12-253,770.03,770.03,738.03,751.0-7.0-0.19%79,800
2025-12-243,740.03,769.03,717.03,758.0+34.0+0.91%154,300
2025-12-233,699.03,738.03,699.03,724.0+29.0+0.78%159,100
2025-12-223,761.03,771.03,662.03,695.0-66.0-1.75%223,200
2025-12-193,722.03,774.03,722.03,761.0+15.0+0.40%294,500
2025-12-183,720.03,776.03,713.03,746.0+67.0+1.82%308,500
2025-12-173,690.03,711.03,650.03,679.0-2.0-0.05%409,100
2025-12-163,672.03,729.03,672.03,681.0+24.0+0.66%264,700
2025-12-153,691.03,695.03,643.03,657.0+14.0+0.38%278,400
2025-12-123,680.03,688.03,626.03,643.0-16.0-0.44%254,900
2025-12-113,750.03,751.03,636.03,659.0-91.0-2.43%232,500
2025-12-103,752.03,774.03,723.03,750.0+23.0+0.62%283,500
2025-12-093,743.03,783.03,701.03,727.0+2.0+0.05%198,700
2025-12-083,666.03,744.03,640.03,725.0+85.0+2.34%266,500
2025-12-053,684.03,698.03,640.03,640.0-44.0-1.19%183,800
2025-12-043,646.03,686.03,634.03,684.0+28.0+0.77%249,300
2025-12-033,663.03,679.03,605.03,656.0-49.0-1.32%291,900
2025-12-023,701.03,726.03,678.03,705.0+20.0+0.54%194,100
2025-12-013,753.03,776.03,675.03,685.0-65.0-1.73%361,900
2025-11-283,796.03,814.03,748.03,750.0-40.0-1.06%347,800
2025-11-273,841.03,863.03,780.03,790.0-68.0-1.76%345,500
2025-11-263,800.03,860.03,793.03,858.0+56.0+1.47%260,600
2025-11-253,781.03,845.03,771.03,802.0+5.0+0.13%317,300
2025-11-213,748.03,806.03,731.03,797.0+98.0+2.65%480,400
2025-11-203,776.03,787.03,685.03,699.0-77.0-2.04%320,300
2025-11-193,745.03,810.03,738.03,776.0+51.0+1.37%448,700
2025-11-183,769.03,795.03,722.03,725.0+2.0+0.05%522,100
2025-11-173,669.03,812.03,669.03,723.0+96.0+2.65%541,600
2025-11-143,632.03,657.03,600.03,627.0-22.0-0.60%364,300
2025-11-133,574.03,657.03,565.03,649.0+79.0+2.21%405,600
2025-11-123,546.03,610.03,501.03,570.0+70.0+2.00%656,700
2025-11-113,418.03,650.03,376.03,500.0+82.0+2.40%1,422,800
2025-11-103,415.03,419.03,379.03,418.0+3.0+0.09%336,200
2025-11-073,359.03,415.03,355.03,415.0+56.0+1.67%293,000
2025-11-063,345.03,370.03,332.03,359.0+14.0+0.42%194,700
2025-11-053,311.03,349.03,305.03,345.0+35.0+1.06%239,800
2025-11-043,300.03,340.03,291.03,310.0-12.0-0.36%207,000
2025-10-313,356.03,362.03,319.03,322.00.00.00%246,900
2025-10-303,275.03,329.03,265.03,322.0+26.0+0.79%389,400
2025-10-293,372.03,379.03,296.03,296.0-104.0-3.06%377,900
2025-10-283,416.03,431.03,400.03,400.0-60.0-1.73%200,700
2025-10-273,427.03,472.03,412.03,460.0+25.0+0.73%227,600
2025-10-243,433.03,440.03,420.03,435.0-33.0-0.95%258,700
2025-10-233,453.03,479.03,444.03,468.0+33.0+0.96%306,300
2025-10-223,410.03,450.03,410.03,435.0+25.0+0.73%282,700
2025-10-213,423.03,431.03,405.03,410.0-19.0-0.55%155,500
2025-10-203,399.03,446.03,396.03,429.0+71.0+2.11%279,800
2025-10-173,300.03,373.03,295.03,358.0+58.0+1.76%309,400
2025-10-163,329.03,344.03,292.03,300.0-29.0-0.87%205,900
2025-10-153,333.03,359.03,324.03,329.0+27.0+0.82%263,200
2025-10-143,270.03,320.03,263.03,302.0-31.0-0.93%371,800
2025-10-103,310.03,344.03,287.03,333.0+52.0+1.58%374,200
2025-10-093,332.03,371.03,270.03,281.0-88.0-2.61%463,100
2025-10-083,410.03,453.03,365.03,369.0-18.0-0.53%173,500
2025-10-073,356.03,387.03,340.03,387.0+18.0+0.53%200,000
2025-10-063,430.03,432.03,346.03,369.0-17.0-0.50%289,600
2025-10-033,386.03,416.03,377.03,386.0-10.0-0.29%213,800
2025-10-023,424.03,431.03,350.03,396.0-28.0-0.82%241,100
2025-10-013,463.03,464.03,395.03,424.0-40.0-1.15%256,400
2025-09-303,460.03,482.03,429.03,464.0+4.0+0.12%223,900
2025-09-293,545.03,555.03,458.03,460.0-144.0-4.00%308,500
2025-09-263,537.03,605.03,532.03,604.0+67.0+1.89%479,000
2025-09-253,549.03,561.03,526.03,537.0+5.0+0.14%275,500
2025-09-243,531.03,562.03,526.03,532.0-36.0-1.01%321,400
2025-09-223,544.03,591.03,540.03,568.0+37.0+1.05%259,500
2025-09-193,544.03,578.03,531.03,531.0-22.0-0.62%382,400
2025-09-183,564.03,569.03,528.03,553.0+5.0+0.14%251,400
2025-09-173,580.03,601.03,536.03,548.0-19.0-0.53%172,800
2025-09-163,528.03,575.03,511.03,567.0+39.0+1.11%268,300
2025-09-123,580.03,580.03,507.03,528.0——199,700

直近120営業日分を表示