KabuInsight

明治ホールディングス

2269
プライム/食料品/Meiji Holdings 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
2026-03-133,900.03,981.03,891.03,931.0+34.0+0.87%1,780,400
2026-03-123,865.03,897.03,841.03,897.0+17.0+0.44%1,451,600
2026-03-113,920.03,932.03,862.03,880.0+1.0+0.03%1,075,900
2026-03-103,935.03,950.03,878.03,879.0+14.0+0.36%1,431,000
2026-03-093,825.03,887.03,777.03,865.0+5.0+0.13%1,670,400
2026-03-063,800.03,861.03,771.03,860.0+31.0+0.81%1,249,400
2026-03-053,960.03,990.03,829.03,829.0-77.0-1.97%1,204,900
2026-03-043,894.03,924.03,857.03,906.0-58.0-1.46%1,454,500
2026-03-033,981.04,012.03,951.03,964.0-65.0-1.61%1,312,900
2026-03-024,002.04,065.03,968.04,029.0+2.0+0.05%1,570,400
2026-02-273,955.04,027.03,939.04,027.0+81.0+2.05%1,822,700
2026-02-263,926.03,955.03,896.03,946.0+12.0+0.31%1,839,200
2026-02-253,924.03,950.03,889.03,934.0+30.0+0.77%1,158,700
2026-02-243,886.03,909.03,845.03,904.0+46.0+1.19%1,038,900
2026-02-203,847.03,868.03,817.03,858.0+11.0+0.29%1,051,200
2026-02-193,830.03,860.03,802.03,847.0+24.0+0.63%1,005,100
2026-02-183,851.03,860.03,823.03,823.0-28.0-0.73%980,800
2026-02-173,855.03,869.03,823.03,851.0-8.0-0.21%1,134,700
2026-02-163,899.03,899.03,832.03,859.0-2.0-0.05%1,104,400
2026-02-133,765.03,909.03,707.03,861.0+26.0+0.68%2,802,700
2026-02-123,837.03,855.03,783.03,835.0+6.0+0.16%1,885,500
2026-02-103,820.03,860.03,813.03,829.0-9.0-0.23%1,154,800
2026-02-093,825.03,900.03,816.03,838.0+37.0+0.97%1,578,100
2026-02-063,805.03,811.03,775.03,801.0+9.0+0.24%1,422,800
2026-02-053,785.03,812.03,773.03,792.0+35.0+0.93%1,261,000
2026-02-043,736.03,774.03,721.03,757.0+12.0+0.32%1,022,100
2026-02-033,655.03,746.03,653.03,745.0+55.0+1.49%1,206,800
2026-02-023,705.03,715.03,666.03,690.0+67.0+1.85%1,313,600
2026-01-303,618.03,629.03,591.03,623.0+5.0+0.14%1,434,900
2026-01-293,600.03,628.03,578.03,618.0-17.0-0.47%1,030,000
2026-01-283,670.03,698.03,630.03,635.0-80.0-2.15%951,600
2026-01-273,705.03,715.03,660.03,715.0+19.0+0.51%1,146,000
2026-01-263,675.03,712.03,660.03,696.0+15.0+0.41%1,262,500
2026-01-233,701.03,722.03,668.03,681.0+56.0+1.54%1,424,700
2026-01-223,636.03,641.03,599.03,625.0-11.0-0.30%1,262,500
2026-01-213,696.03,703.03,611.03,636.0-84.0-2.26%1,312,500
2026-01-203,650.03,741.03,644.03,720.0+100.0+2.76%1,975,100
2026-01-193,586.03,655.03,580.03,620.0+73.0+2.06%1,537,400
2026-01-163,530.03,556.03,506.03,547.0-9.0-0.25%799,400
2026-01-153,549.03,564.03,518.03,556.0+32.0+0.91%912,100
2026-01-143,522.03,537.03,498.03,524.0-13.0-0.37%1,135,600
2026-01-133,542.03,561.03,526.03,537.0-5.0-0.14%1,083,400
2026-01-093,529.03,558.03,516.03,542.0+24.0+0.68%1,091,900
2026-01-083,513.03,526.03,499.03,518.0-1.0-0.03%851,400
2026-01-073,460.03,519.03,453.03,519.0+6.0+0.17%883,300
2026-01-063,516.03,524.03,479.03,513.0-16.0-0.45%1,279,400
2026-01-053,500.03,529.03,491.03,529.0+44.0+1.26%1,263,800
2025-12-303,517.03,529.03,485.03,485.0-30.0-0.85%1,050,200
2025-12-293,517.03,517.03,489.03,515.0-2.0-0.06%1,007,900
2025-12-263,485.03,527.03,485.03,517.0+26.0+0.74%921,600
2025-12-253,481.03,507.03,475.03,491.0-9.0-0.26%715,200
2025-12-243,463.03,504.03,461.03,500.0+38.0+1.10%1,007,500
2025-12-233,449.03,496.03,448.03,462.0+70.0+2.06%1,443,400
2025-12-223,405.03,418.03,365.03,392.0-29.0-0.85%1,064,000
2025-12-193,400.03,421.03,386.03,421.0+11.0+0.32%2,410,900
2025-12-183,442.03,449.03,410.03,410.0+5.0+0.15%1,832,500
2025-12-173,407.03,434.03,388.03,405.0+5.0+0.15%1,320,600
2025-12-163,364.03,439.03,351.03,400.0+54.0+1.61%1,761,000
2025-12-153,323.03,364.03,319.03,346.0+62.0+1.89%1,364,500
2025-12-123,300.03,318.03,284.03,284.0-17.0-0.51%1,604,200
2025-12-113,385.03,390.03,301.03,301.0-82.0-2.42%1,711,900
2025-12-103,360.03,407.03,355.03,383.0+45.0+1.35%1,995,200
2025-12-093,349.03,368.03,316.03,338.0+18.0+0.54%1,412,600
2025-12-083,259.03,331.03,244.03,320.0+87.0+2.69%1,849,500
2025-12-053,250.03,260.03,217.03,233.0-27.0-0.83%1,447,600
2025-12-043,225.03,260.03,212.03,260.00.00.00%1,544,700
2025-12-033,221.03,260.03,214.03,260.0+12.0+0.37%1,842,600
2025-12-023,247.03,292.03,231.03,248.0-32.0-0.98%2,029,900
2025-12-013,360.03,365.03,280.03,280.0-89.0-2.64%2,004,200
2025-11-283,360.03,396.03,356.03,369.0+19.0+0.57%3,465,800
2025-11-273,324.03,370.03,318.03,350.0+50.0+1.52%2,540,800
2025-11-263,240.03,300.03,238.03,300.0+67.0+2.07%3,123,700
2025-11-253,148.03,237.03,148.03,233.0+53.0+1.67%3,790,800
2025-11-213,200.03,213.03,161.03,180.0+21.0+0.66%22,936,200
2025-11-203,152.03,194.03,128.03,159.0-38.0-1.19%2,798,400
2025-11-193,197.03,210.03,160.03,197.0+2.0+0.06%2,528,800
2025-11-183,179.03,198.03,152.03,195.0+9.0+0.28%2,134,200
2025-11-173,195.03,207.03,143.03,186.0+2.0+0.06%2,881,500
2025-11-143,138.03,190.03,092.03,184.0+36.0+1.14%3,086,400
2025-11-133,125.03,158.03,122.03,148.0+23.0+0.74%3,060,200
2025-11-123,129.03,154.03,100.03,125.0+3.0+0.10%2,281,200
2025-11-113,098.03,127.03,079.03,122.0+4.0+0.13%1,408,500
2025-11-103,090.03,118.03,081.03,118.0+32.0+1.04%1,988,500
2025-11-073,026.03,086.03,025.03,086.0+76.0+2.52%2,201,600
2025-11-063,015.03,046.03,006.03,010.0-19.0-0.63%1,842,900
2025-11-053,041.03,056.03,010.03,029.0+38.5+1.29%2,752,400
2025-11-042,979.52,998.02,945.02,990.5+27.5+0.93%2,589,100
2025-10-312,989.52,991.02,963.02,963.0-9.0-0.30%1,707,800
2025-10-302,952.02,979.52,945.02,972.0+6.0+0.20%3,628,900
2025-10-293,000.03,008.02,966.02,966.0-54.0-1.79%1,995,800
2025-10-283,013.03,028.03,002.03,020.0+6.0+0.20%1,193,000
2025-10-273,006.03,022.03,005.03,014.0+15.5+0.52%1,064,800
2025-10-243,033.03,036.02,998.52,998.5-50.5-1.66%1,745,200
2025-10-233,056.03,065.03,030.03,049.0-5.0-0.16%1,360,900
2025-10-223,034.03,068.03,034.03,054.0+13.0+0.43%1,245,300
2025-10-213,018.03,048.03,016.03,041.0+8.0+0.26%1,000,600
2025-10-203,020.03,045.03,018.03,033.0+24.0+0.80%1,103,100
2025-10-172,988.53,009.02,983.03,009.0+36.5+1.23%1,391,600
2025-10-162,974.02,987.02,963.02,972.5-4.5-0.15%1,451,200
2025-10-152,985.02,991.02,966.52,977.0+12.5+0.42%1,830,200
2025-10-142,922.52,964.52,907.02,964.5+16.0+0.54%2,677,500
2025-10-102,991.02,992.02,948.02,948.5-58.5-1.95%3,959,100
2025-10-093,000.03,009.02,995.03,007.0-9.0-0.30%3,046,600
2025-10-083,066.03,082.03,016.03,016.0-34.0-1.11%1,504,900
2025-10-073,036.03,052.03,024.03,050.0+20.0+0.66%1,250,000
2025-10-063,056.03,067.03,025.03,030.0+15.0+0.50%1,601,300
2025-10-033,025.03,042.03,015.03,015.0-11.0-0.36%1,463,000
2025-10-023,052.03,057.03,021.03,026.0-20.0-0.66%1,259,500
2025-10-013,062.03,083.03,040.03,046.0-20.0-0.65%1,329,900
2025-09-303,070.03,073.03,056.03,066.0+4.0+0.13%1,077,900
2025-09-293,108.03,114.03,062.03,062.0-89.0-2.82%1,485,400
2025-09-263,126.03,151.03,122.03,151.0+23.0+0.74%1,212,400
2025-09-253,150.03,151.03,126.03,128.00.00.00%1,000,000
2025-09-243,149.03,160.03,121.03,128.0-13.0-0.41%1,214,700
2025-09-223,133.03,156.03,130.03,141.0+11.0+0.35%1,010,900
2025-09-193,145.03,160.03,130.03,130.0-16.0-0.51%1,695,700
2025-09-183,151.03,168.03,144.03,146.0-15.0-0.47%899,400
2025-09-173,164.03,175.03,150.03,161.0+8.0+0.25%830,600
2025-09-163,145.03,173.03,133.03,153.0+8.0+0.25%990,800
2025-09-123,170.03,181.03,145.03,145.0——1,060,300

直近120営業日分を表示