KabuInsight

雪印メグミルク

2270
プライム/食料品/MEGMILK SNOW BRAND 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
2026-03-133,235.03,280.03,235.03,240.0+5.0+0.15%187,100
2026-03-123,290.03,305.03,215.03,235.0-60.0-1.82%221,600
2026-03-113,335.03,360.03,295.03,295.0+10.0+0.30%176,900
2026-03-103,300.03,345.03,280.03,285.00.00.00%154,600
2026-03-093,205.03,305.03,190.03,285.0-30.0-0.90%197,400
2026-03-063,330.03,330.03,280.03,315.0-20.0-0.60%132,900
2026-03-053,365.03,410.03,330.03,335.0-30.0-0.89%173,700
2026-03-043,320.03,375.03,310.03,365.0+5.0+0.15%438,600
2026-03-033,445.03,445.03,355.03,360.0-100.0-2.89%410,900
2026-03-023,450.03,520.03,440.03,460.0-40.0-1.14%317,500
2026-02-273,430.03,520.03,420.03,500.0+80.0+2.34%241,100
2026-02-263,440.03,475.03,415.03,420.0-20.0-0.58%209,600
2026-02-253,550.03,550.03,435.03,440.0-80.0-2.27%232,700
2026-02-243,500.03,545.03,440.03,520.0+45.0+1.29%171,300
2026-02-203,500.03,500.03,450.03,475.00.00.00%143,800
2026-02-193,470.03,490.03,445.03,475.0-10.0-0.29%164,800
2026-02-183,455.03,500.03,450.03,485.0+25.0+0.72%151,900
2026-02-173,510.03,520.03,460.03,460.0-50.0-1.42%128,100
2026-02-163,465.03,560.03,435.03,510.0+50.0+1.45%281,200
2026-02-133,600.03,600.03,335.03,460.0-120.0-3.35%594,700
2026-02-123,530.03,590.03,510.03,580.0+80.0+2.29%225,300
2026-02-103,475.03,525.03,450.03,500.0+25.0+0.72%209,600
2026-02-093,490.03,490.03,425.03,475.0+5.0+0.14%417,400
2026-02-063,465.03,475.03,435.03,470.0+20.0+0.58%261,500
2026-02-053,490.03,490.03,435.03,450.0-10.0-0.29%208,300
2026-02-043,420.03,470.03,410.03,460.0+40.0+1.17%163,600
2026-02-033,400.03,425.03,385.03,420.0+30.0+0.88%150,200
2026-02-023,415.03,430.03,380.03,390.0+35.0+1.04%138,800
2026-01-303,370.03,375.03,335.03,355.0+10.0+0.30%126,200
2026-01-293,340.03,345.03,310.03,345.0-25.0-0.74%132,600
2026-01-283,405.03,405.03,335.03,370.0-50.0-1.46%178,300
2026-01-273,410.03,420.03,385.03,420.0-10.0-0.29%110,500
2026-01-263,420.03,455.03,410.03,430.0-20.0-0.58%127,400
2026-01-233,475.03,500.03,445.03,450.0-40.0-1.15%117,500
2026-01-223,450.03,500.03,435.03,490.0+15.0+0.43%159,600
2026-01-213,480.03,555.03,465.03,475.0-10.0-0.29%257,700
2026-01-203,450.03,515.03,450.03,485.0+35.0+1.01%262,100
2026-01-193,375.03,500.03,375.03,450.0+105.0+3.14%500,100
2026-01-163,310.03,355.03,305.03,345.0+20.0+0.60%184,100
2026-01-153,330.03,350.03,310.03,325.0-15.0-0.45%219,900
2026-01-143,315.03,345.03,285.03,340.0-5.0-0.15%256,000
2026-01-133,345.03,360.03,305.03,345.0+5.0+0.15%185,000
2026-01-093,315.03,355.03,315.03,340.0+35.0+1.06%167,900
2026-01-083,310.03,330.03,295.03,305.0+25.0+0.76%130,500
2026-01-073,250.03,310.03,250.03,280.0-20.0-0.61%112,700
2026-01-063,230.03,300.03,230.03,300.0+50.0+1.54%122,500
2026-01-053,205.03,265.03,200.03,250.0+15.0+0.46%110,400
2025-12-303,240.03,250.03,220.03,235.0+5.0+0.15%90,700
2025-12-293,225.03,255.03,205.03,230.0-25.0-0.77%109,700
2025-12-263,215.03,255.03,215.03,255.0+40.0+1.24%90,300
2025-12-253,250.03,250.03,205.03,215.0-20.0-0.62%44,100
2025-12-243,260.03,260.03,235.03,235.0-10.0-0.31%63,100
2025-12-233,235.03,260.03,210.03,245.0+40.0+1.25%119,000
2025-12-223,270.03,280.03,195.03,205.0-55.0-1.69%160,500
2025-12-193,225.03,285.03,225.03,260.0-15.0-0.46%210,600
2025-12-183,195.03,290.03,185.03,275.0+100.0+3.15%275,300
2025-12-173,170.03,195.03,140.03,175.0+75.0+2.42%274,000
2025-12-163,125.03,145.03,100.03,100.0-20.0-0.64%159,600
2025-12-153,095.03,120.03,075.03,120.0+50.0+1.63%121,000
2025-12-123,080.03,085.03,055.03,070.0+30.0+0.99%111,200
2025-12-113,130.03,130.03,030.03,040.0-65.0-2.09%114,000
2025-12-103,090.03,120.03,080.03,105.0-5.0-0.16%139,200
2025-12-093,060.03,125.03,055.03,110.0+45.0+1.47%182,700
2025-12-083,005.03,065.03,005.03,065.0+69.0+2.30%119,000
2025-12-052,996.03,010.02,966.02,996.0-14.0-0.47%135,900
2025-12-043,010.03,020.02,996.03,010.0-5.0-0.17%96,800
2025-12-033,025.03,035.02,991.03,015.0-35.0-1.15%115,900
2025-12-023,045.03,060.03,025.03,050.0+5.0+0.16%110,200
2025-12-013,055.03,080.03,025.03,045.0-15.0-0.49%132,800
2025-11-283,045.03,095.03,045.03,060.0+15.0+0.49%166,000
2025-11-273,070.03,085.03,035.03,045.0-35.0-1.14%103,400
2025-11-263,000.03,080.02,999.03,080.0+70.0+2.33%159,100
2025-11-253,030.03,035.03,010.03,010.0-25.0-0.82%92,000
2025-11-212,994.03,050.02,988.03,035.0+81.0+2.74%203,200
2025-11-202,977.02,985.02,952.02,954.0-23.0-0.77%194,800
2025-11-192,986.03,000.02,965.02,977.0-11.0-0.37%232,800
2025-11-182,967.02,994.02,960.02,988.0-5.0-0.17%231,700
2025-11-172,930.03,020.02,916.02,993.0+41.0+1.39%274,500
2025-11-142,967.03,050.02,909.02,952.0+2.0+0.07%706,800
2025-11-132,926.02,966.02,924.02,950.0+26.0+0.89%188,700
2025-11-122,917.02,955.02,903.02,924.0+35.0+1.21%182,500
2025-11-112,869.02,906.02,850.02,889.0+20.0+0.70%118,300
2025-11-102,887.02,887.02,852.02,869.0+2.0+0.07%121,500
2025-11-072,839.02,867.02,838.02,867.0+39.0+1.38%101,300
2025-11-062,833.02,849.02,821.02,828.0-6.0-0.21%100,500
2025-11-052,834.02,848.02,808.02,834.0+16.0+0.57%119,800
2025-11-042,796.02,839.02,790.02,818.0-6.0-0.21%180,900
2025-10-312,848.02,850.02,821.02,824.0-3.0-0.11%167,400
2025-10-302,810.02,828.02,791.02,827.0+17.0+0.60%194,500
2025-10-292,894.02,894.02,810.02,810.0-88.0-3.04%178,200
2025-10-282,948.02,948.02,896.02,898.0-62.0-2.09%118,000
2025-10-272,950.02,971.02,942.02,960.0+13.0+0.44%138,600
2025-10-242,973.02,978.02,947.02,947.0-26.0-0.87%123,100
2025-10-232,941.02,973.02,934.02,973.0+42.0+1.43%118,200
2025-10-222,920.02,940.02,907.02,931.0+3.0+0.10%173,400
2025-10-212,953.02,955.02,921.02,928.0-42.0-1.41%125,000
2025-10-202,952.02,980.02,948.02,970.0+39.0+1.33%162,700
2025-10-172,875.02,938.02,874.02,931.0+57.0+1.98%146,200
2025-10-162,902.02,914.02,866.02,874.0-28.0-0.96%116,300
2025-10-152,898.02,916.02,885.02,902.0+38.0+1.33%223,700
2025-10-142,829.02,876.02,820.02,864.0-3.0-0.10%135,500
2025-10-102,846.02,867.02,825.02,867.0-1.0-0.03%144,200
2025-10-092,890.02,890.02,856.02,868.0-23.0-0.80%113,000
2025-10-082,924.02,943.02,891.02,891.0-4.0-0.14%134,000
2025-10-072,866.02,903.02,866.02,895.0+29.0+1.01%145,600
2025-10-062,898.02,898.02,855.02,866.0+15.0+0.53%143,800
2025-10-032,879.02,886.02,846.02,851.0-28.0-0.97%197,000
2025-10-022,935.02,946.02,855.02,879.0-64.0-2.17%146,800
2025-10-012,961.02,965.02,916.02,943.0-18.0-0.61%157,100
2025-09-302,959.02,968.02,934.02,961.0-6.0-0.20%139,000
2025-09-293,030.03,030.02,961.02,967.0-63.0-2.08%145,100
2025-09-263,005.03,030.02,997.03,030.0+33.0+1.10%201,000
2025-09-253,030.03,030.02,985.02,997.0-33.0-1.09%222,600
2025-09-243,030.03,045.03,005.03,030.00.00.00%162,400
2025-09-223,035.03,050.03,015.03,030.0-20.0-0.66%147,100
2025-09-193,050.03,065.03,020.03,050.0-15.0-0.49%331,000
2025-09-183,075.03,075.03,035.03,065.0+5.0+0.16%150,600
2025-09-173,050.03,095.03,015.03,060.0+20.0+0.66%200,800
2025-09-162,996.03,050.02,977.03,040.0+58.0+1.95%184,200
2025-09-122,990.03,015.02,975.02,982.0——180,100

直近120営業日分を表示