Comparing Back to the side-by-side chart ↗
Meiji Holdings Co.,Ltd.（2269.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4280.00 | 4350.00 | 4280.00 | 4311.00 | -0.14% | 892,900 |
| 2026-10-15 | 4289.00 | 4327.00 | 4252.00 | 4317.00 | +2.13% | 1,081,600 |
| 2026-10-14 | 4256.00 | 4257.00 | 4203.00 | 4227.00 | -0.70% | 877,100 |
| 2026-10-13 | 4270.00 | 4283.00 | 4244.00 | 4257.00 | +1.21% | 1,132,200 |
| 2026-10-09 | 4238.00 | 4246.00 | 4178.00 | 4206.00 | +0.72% | 871,600 |
| 2026-10-08 | 4200.00 | 4206.00 | 4128.00 | 4176.00 | +0.24% | 760,700 |
| 2026-10-07 | 4128.00 | 4190.00 | 4116.00 | 4166.00 | +0.90% | 1,041,000 |
| 2026-10-06 | 4117.00 | 4144.00 | 4097.00 | 4129.00 | +0.85% | 827,500 |
| 2026-10-05 | 4065.00 | 4101.00 | 4033.00 | 4094.00 | +0.86% | 1,238,800 |
| 2026-10-02 | 4101.00 | 4116.00 | 4039.00 | 4059.00 | -2.69% | 1,141,000 |
| 2026-10-01 | 4128.00 | 4171.00 | 4100.00 | 4171.00 | +0.36% | 1,468,700 |
| 2026-09-30 | 4168.00 | 4188.00 | 4121.00 | 4156.00 | -0.29% | 1,229,700 |
| 2026-09-29 | 4226.00 | 4227.00 | 4145.00 | 4168.00 | -2.64% | 1,171,000 |
| 2026-09-28 | 4343.00 | 4349.00 | 4258.00 | 4281.00 | -0.90% | 1,328,900 |
| 2026-09-25 | 4301.00 | 4348.00 | 4279.00 | 4320.00 | +0.63% | 1,285,300 |
| 2026-09-24 | 4329.00 | 4346.00 | 4262.00 | 4293.00 | -1.45% | 1,092,500 |
| 2026-09-18 | 4373.00 | 4379.00 | 4307.00 | 4356.00 | -0.32% | 1,529,400 |
| 2026-09-17 | 4310.00 | 4381.00 | 4299.00 | 4370.00 | +1.86% | 952,100 |
| 2026-09-16 | 4309.00 | 4349.00 | 4288.00 | 4290.00 | +0.14% | 806,700 |
| 2026-09-15 | 4353.00 | 4375.00 | 4284.00 | 4284.00 | -0.88% | 817,200 |
| 2026-09-14 | 4295.00 | 4349.00 | 4259.00 | 4322.00 | +1.53% | 691,000 |
| 2026-09-11 | 4244.00 | 4325.00 | 4230.00 | 4257.00 | -1.05% | 1,055,300 |
| 2026-09-10 | 4311.00 | 4323.00 | 4253.00 | 4302.00 | -0.97% | 1,059,100 |
| 2026-09-09 | 4371.00 | 4399.00 | 4335.00 | 4344.00 | -1.41% | 756,900 |
| 2026-09-08 | 4350.00 | 4422.00 | 4345.00 | 4406.00 | +0.80% | 747,700 |
| 2026-09-07 | 4374.00 | 4444.00 | 4322.00 | 4371.00 | -0.84% | 1,283,400 |
| 2026-09-04 | 4515.00 | 4527.00 | 4405.00 | 4408.00 | -2.93% | 1,183,900 |
| 2026-09-03 | 4590.00 | 4608.00 | 4518.00 | 4541.00 | +0.46% | 1,121,300 |
| 2026-09-02 | 4527.00 | 4567.00 | 4501.00 | 4520.00 | -0.53% | 869,500 |
| 2026-09-01 | 4491.00 | 4568.00 | 4482.00 | 4544.00 | +1.18% | 776,300 |
| 2026-08-31 | 4450.00 | 4491.00 | 4442.00 | 4491.00 | +0.45% | 783,900 |
| 2026-08-28 | 4411.00 | 4495.00 | 4401.00 | 4471.00 | +0.31% | 819,000 |
| 2026-08-27 | 4450.00 | 4526.00 | 4444.00 | 4457.00 | -0.49% | 983,500 |
| 2026-08-26 | 4523.00 | 4556.00 | 4470.00 | 4479.00 | +1.54% | 1,290,900 |
| 2026-08-25 | 4388.00 | 4430.00 | 4361.00 | 4411.00 | +0.94% | 1,784,300 |
| 2026-08-24 | 4383.00 | 4385.00 | 4322.00 | 4370.00 | +0.44% | 829,000 |
| 2026-08-21 | 4339.00 | 4371.00 | 4317.00 | 4351.00 | +0.21% | 1,047,800 |
| 2026-08-20 | 4300.00 | 4349.00 | 4277.00 | 4342.00 | +1.69% | 1,152,500 |
| 2026-08-19 | 4300.00 | 4358.00 | 4252.00 | 4270.00 | +0.61% | 1,459,500 |
| 2026-08-18 | 4182.00 | 4248.00 | 4182.00 | 4244.00 | +1.17% | 957,900 |
| 2026-08-17 | 4226.00 | 4239.00 | 4184.00 | 4195.00 | -1.25% | 762,700 |
| 2026-08-14 | 4200.00 | 4271.00 | 4165.00 | 4248.00 | +1.34% | 1,300,600 |
| 2026-08-13 | 4199.00 | 4220.00 | 4128.00 | 4192.00 | +0.12% | 1,017,000 |
| 2026-08-12 | 4250.00 | 4275.00 | 4134.00 | 4187.00 | -0.07% | 1,311,500 |
| 2026-08-10 | 4080.00 | 4228.00 | 4058.00 | 4190.00 | +1.95% | 1,543,500 |
| 2026-08-07 | 3971.00 | 4148.00 | 3941.00 | 4110.00 | +2.44% | 2,082,000 |
| 2026-08-06 | 3730.00 | 4022.00 | 3730.00 | 4012.00 | +11.14% | 3,057,300 |
| 2026-08-05 | 3620.00 | 3650.00 | 3598.00 | 3610.00 | -1.12% | 1,357,300 |
| 2026-08-04 | 3700.00 | 3732.00 | 3620.00 | 3651.00 | -1.88% | 1,649,700 |
| 2026-08-03 | 3770.00 | 3797.00 | 3712.00 | 3721.00 | -1.79% | 1,480,800 |
| 2026-07-31 | 3831.00 | 3917.00 | 3768.00 | 3789.00 | -4.03% | 1,553,100 |
| 2026-07-30 | 3973.00 | 3984.00 | 3910.00 | 3948.00 | -0.63% | 1,349,400 |
| 2026-07-29 | 3930.00 | 4037.00 | 3876.00 | 3973.00 | +3.63% | 1,844,700 |
| 2026-07-28 | 3805.00 | 3853.00 | 3794.00 | 3834.00 | +1.11% | 823,800 |
| 2026-07-27 | 3765.00 | 3803.00 | 3765.00 | 3792.00 | +1.31% | 812,300 |
| 2026-07-24 | 3712.00 | 3761.00 | 3693.00 | 3743.00 | +0.84% | 851,500 |
| 2026-07-23 | 3712.00 | 3728.00 | 3690.00 | 3712.00 | -0.46% | 898,300 |
| 2026-07-22 | 3722.00 | 3737.00 | 3681.00 | 3729.00 | -0.59% | 1,167,600 |
| 2026-07-21 | 3850.00 | 3855.00 | 3735.00 | 3751.00 | -1.60% | 1,114,600 |
| 2026-07-17 | 3789.00 | 3847.00 | 3772.00 | 3812.00 | +1.90% | 1,094,300 |
| 2026-07-16 | 3730.00 | 3783.00 | 3718.00 | 3741.00 | -0.08% | 775,700 |
| 2026-07-15 | 3754.00 | 3766.00 | 3711.00 | 3744.00 | -0.74% | 1,055,800 |
| 2026-07-14 | 3789.00 | 3822.00 | 3765.00 | 3772.00 | +0.43% | 975,400 |
| 2026-07-13 | 3804.00 | 3819.00 | 3748.00 | 3756.00 | -0.40% | 745,600 |
| 2026-07-10 | 3844.00 | 3848.00 | 3745.00 | 3771.00 | -1.90% | 1,108,900 |
| 2026-07-09 | 3896.00 | 3896.00 | 3831.00 | 3844.00 | -1.94% | 664,200 |
| 2026-07-08 | 3905.00 | 3937.00 | 3878.00 | 3920.00 | +0.87% | 931,000 |
| 2026-07-07 | 3870.00 | 3903.00 | 3844.00 | 3886.00 | +0.08% | 685,800 |
| 2026-07-06 | 3825.00 | 3883.00 | 3820.00 | 3883.00 | +1.70% | 501,200 |
| 2026-07-03 | 3891.00 | 3906.00 | 3803.00 | 3818.00 | +0.34% | 713,100 |
| 2026-07-02 | 3829.00 | 3835.00 | 3774.00 | 3805.00 | +0.48% | 765,900 |
| 2026-07-01 | 3753.00 | 3794.00 | 3729.00 | 3787.00 | +0.08% | 1,053,200 |
| 2026-06-30 | 3824.00 | 3853.00 | 3762.00 | 3784.00 | -1.36% | 947,900 |
| 2026-06-29 | 3810.00 | 3857.00 | 3797.00 | 3836.00 | +1.32% | 1,017,500 |
| 2026-06-26 | 3780.00 | 3807.00 | 3750.00 | 3786.00 | +0.96% | 861,300 |
| 2026-06-25 | 3720.00 | 3775.00 | 3702.00 | 3750.00 | +0.81% | 1,044,700 |
| 2026-06-24 | 3688.00 | 3772.00 | 3684.00 | 3720.00 | +0.43% | 1,206,400 |
| 2026-06-23 | 3648.00 | 3716.00 | 3633.00 | 3704.00 | +3.52% | 1,342,600 |
| 2026-06-22 | 3581.00 | 3595.00 | 3550.00 | 3578.00 | -0.08% | 668,600 |
| 2026-06-19 | 3605.00 | 3627.00 | 3573.00 | 3581.00 | -1.67% | 1,204,500 |
| 2026-06-18 | 3599.00 | 3655.00 | 3572.00 | 3642.00 | +1.45% | 1,071,800 |
| 2026-06-17 | 3651.00 | 3690.00 | 3587.00 | 3590.00 | -0.75% | 1,107,100 |
| 2026-06-16 | 3637.00 | 3653.00 | 3596.00 | 3617.00 | -1.28% | 1,103,900 |
| 2026-06-15 | 3756.00 | 3756.00 | 3664.00 | 3664.00 | -1.69% | 1,047,900 |
| 2026-06-12 | 3770.00 | 3792.00 | 3687.00 | 3727.00 | -1.19% | 1,079,500 |
| 2026-06-11 | 3810.00 | 3820.00 | 3748.00 | 3772.00 | +0.24% | 668,200 |
| 2026-06-10 | 3715.00 | 3763.00 | 3711.00 | 3763.00 | +1.62% | 899,600 |
| 2026-06-09 | 3690.00 | 3722.00 | 3666.00 | 3703.00 | -0.38% | 873,500 |
| 2026-06-08 | 3727.00 | 3737.00 | 3671.00 | 3717.00 | +1.17% | 1,087,700 |
| 2026-06-05 | 3705.00 | 3712.00 | 3656.00 | 3674.00 | +0.14% | 663,900 |
| 2026-06-04 | 3745.00 | 3750.00 | 3656.00 | 3669.00 | -1.64% | 650,200 |
| 2026-06-03 | 3688.00 | 3747.00 | 3647.00 | 3730.00 | +1.63% | 861,200 |
| 2026-06-02 | 3683.00 | 3734.00 | 3647.00 | 3670.00 | -2.05% | 918,100 |
| 2026-06-01 | 3742.00 | 3762.00 | 3718.00 | 3747.00 | -0.56% | 973,300 |
| 2026-05-29 | 3730.00 | 3807.00 | 3730.00 | 3768.00 | -0.40% | 1,384,300 |
| 2026-05-28 | 3814.00 | 3830.00 | 3766.00 | 3783.00 | +1.48% | 1,105,000 |
| 2026-05-27 | 3637.00 | 3737.00 | 3630.00 | 3728.00 | +2.42% | 1,273,300 |
| 2026-05-26 | 3624.00 | 3641.00 | 3591.00 | 3640.00 | -0.16% | 811,300 |
| 2026-05-25 | 3690.00 | 3690.00 | 3604.00 | 3646.00 | -1.80% | 972,700 |
| 2026-05-22 | 3700.00 | 3713.00 | 3657.00 | 3713.00 | +0.00% | 758,400 |
| 2026-05-21 | 3777.00 | 3806.00 | 3713.00 | 3713.00 | -2.62% | 666,900 |
| 2026-05-20 | 3818.00 | 3837.00 | 3758.00 | 3813.00 | +0.08% | 1,052,700 |
| 2026-05-19 | 3688.00 | 3810.00 | 3678.00 | 3810.00 | +4.84% | 1,546,500 |
| 2026-05-18 | 3728.00 | 3731.00 | 3617.00 | 3634.00 | -1.81% | 1,159,500 |
| 2026-05-15 | 3550.00 | 3743.00 | 3550.00 | 3701.00 | +3.12% | 2,532,100 |
| 2026-05-14 | 3595.00 | 3601.00 | 3510.00 | 3589.00 | -0.61% | 1,637,600 |
| 2026-05-13 | 3600.00 | 3662.00 | 3596.00 | 3611.00 | +0.45% | 1,043,900 |
| 2026-05-12 | 3600.00 | 3662.00 | 3590.00 | 3595.00 | -0.36% | 1,028,300 |
| 2026-05-11 | 3646.00 | 3692.00 | 3608.00 | 3608.00 | -1.69% | 1,218,700 |
| 2026-05-08 | 3682.00 | 3713.00 | 3625.00 | 3670.00 | +0.44% | 870,000 |
| 2026-05-07 | 3650.00 | 3707.00 | 3638.00 | 3654.00 | -1.62% | 1,051,300 |
| 2026-05-01 | 3686.00 | 3730.00 | 3670.00 | 3714.00 | +0.13% | 724,100 |
| 2026-04-30 | 3704.00 | 3744.00 | 3692.00 | 3709.00 | -0.80% | 943,000 |
| 2026-04-28 | 3720.00 | 3741.00 | 3710.00 | 3739.00 | +1.00% | 611,000 |
| 2026-04-27 | 3681.00 | 3730.00 | 3676.00 | 3702.00 | -0.78% | 640,600 |
| 2026-04-24 | 3688.00 | 3747.00 | 3677.00 | 3731.00 | +1.77% | 922,300 |
| 2026-04-23 | 3647.00 | 3679.00 | 3630.00 | 3666.00 | -0.43% | 1,017,300 |
| 2026-04-22 | 3726.00 | 3731.00 | 3676.00 | 3682.00 | -1.34% | 896,500 |
| 2026-04-21 | 3760.00 | 3770.00 | 3732.00 | 3732.00 | -0.90% | 915,700 |
| 2026-04-20 | 3823.00 | 3831.00 | 3760.00 | 3766.00 | -1.26% | 1,201,700 |
| 2026-04-17 | 3880.00 | 3898.00 | 3813.00 | 3814.00 | -1.45% | 961,100 |
| 2026-04-16 | 3899.00 | 3910.00 | 3850.00 | 3870.00 | -1.35% | 1,222,900 |
| 2026-04-15 | 3843.00 | 3936.00 | 3843.00 | 3923.00 | +2.16% | 1,124,700 |
| 2026-04-14 | 3873.00 | 3920.00 | 3826.00 | 3840.00 | -1.66% | 842,000 |
| 2026-04-13 | 3892.00 | 3928.00 | 3882.00 | 3905.00 | +0.05% | 820,900 |
| 2026-04-10 | 3984.00 | 3984.00 | 3888.00 | 3903.00 | -1.89% | 890,400 |
| 2026-04-09 | 4030.00 | 4052.00 | 3960.00 | 3978.00 | -0.75% | 1,069,300 |
| 2026-04-08 | 4050.00 | 4062.00 | 3990.00 | 4008.00 | -0.35% | 1,236,300 |
| 2026-04-07 | 4000.00 | 4031.00 | 3983.00 | 4022.00 | +1.36% | 929,200 |
| 2026-04-06 | 3988.00 | 4014.00 | 3968.00 | 3968.00 | -0.23% | 768,100 |
| 2026-04-03 | 3911.00 | 3977.00 | 3910.00 | 3977.00 | +0.71% | 1,056,000 |
| 2026-04-02 | 3920.00 | 3967.00 | 3907.00 | 3949.00 | +0.66% | 1,208,000 |
| 2026-04-01 | 3885.00 | 3923.00 | 3876.00 | 3923.00 | +1.66% | 1,340,300 |
| 2026-03-31 | 3890.00 | 3917.00 | 3859.00 | 3859.00 | -0.49% | 1,193,300 |
| 2026-03-30 | 3853.00 | 3897.00 | 3790.00 | 3878.00 | -1.65% | 1,271,500 |
| 2026-03-27 | 3932.00 | 3953.00 | 3885.00 | 3943.00 | +0.72% | 1,587,800 |
| 2026-03-26 | 3943.00 | 3947.00 | 3890.00 | 3915.00 | -0.89% | 1,203,200 |
| 2026-03-25 | 3990.00 | 3992.00 | 3945.00 | 3950.00 | +0.46% | 886,300 |
| 2026-03-24 | 3885.00 | 3954.00 | 3885.00 | 3932.00 | +1.87% | 872,600 |
| 2026-03-23 | 3917.00 | 3918.00 | 3852.00 | 3860.00 | -1.76% | 1,585,200 |
| 2026-03-19 | 4000.00 | 4021.00 | 3915.00 | 3929.00 | -3.23% | 1,664,400 |
| 2026-03-18 | 4015.00 | 4060.00 | 3998.00 | 4060.00 | +0.15% | 1,036,700 |
| 2026-03-17 | 4025.00 | 4077.00 | 4019.00 | 4054.00 | +1.35% | 1,370,900 |
| 2026-03-16 | 3998.00 | 4000.00 | 3952.00 | 4000.00 | +1.76% | 1,500,700 |
| 2026-03-13 | 3900.00 | 3981.00 | 3891.00 | 3931.00 | +0.87% | 1,780,400 |
| 2026-03-12 | 3865.00 | 3897.00 | 3841.00 | 3897.00 | +0.44% | 1,451,600 |
| 2026-03-11 | 3920.00 | 3932.00 | 3862.00 | 3880.00 | +0.03% | 1,075,900 |
| 2026-03-10 | 3935.00 | 3950.00 | 3878.00 | 3879.00 | +0.36% | 1,431,000 |
| 2026-03-09 | 3825.00 | 3887.00 | 3777.00 | 3865.00 | +0.13% | 1,670,400 |
| 2026-03-06 | 3800.00 | 3861.00 | 3771.00 | 3860.00 | +0.81% | 1,249,400 |
| 2026-03-05 | 3960.00 | 3990.00 | 3829.00 | 3829.00 | -1.97% | 1,204,900 |
| 2026-03-04 | 3894.00 | 3924.00 | 3857.00 | 3906.00 | -1.46% | 1,454,500 |
| 2026-03-03 | 3981.00 | 4012.00 | 3951.00 | 3964.00 | -1.61% | 1,312,900 |
| 2026-03-02 | 4002.00 | 4065.00 | 3968.00 | 4029.00 | +0.05% | 1,570,400 |
| 2026-02-27 | 3955.00 | 4027.00 | 3939.00 | 4027.00 | +2.05% | 1,822,700 |
| 2026-02-26 | 3926.00 | 3955.00 | 3896.00 | 3946.00 | +0.31% | 1,839,200 |
| 2026-02-25 | 3924.00 | 3950.00 | 3889.00 | 3934.00 | +0.77% | 1,158,700 |
| 2026-02-24 | 3886.00 | 3909.00 | 3845.00 | 3904.00 | +1.19% | 1,038,900 |
| 2026-02-20 | 3847.00 | 3868.00 | 3817.00 | 3858.00 | +0.29% | 1,051,200 |
| 2026-02-19 | 3830.00 | 3860.00 | 3802.00 | 3847.00 | +0.63% | 1,005,100 |
| 2026-02-18 | 3851.00 | 3860.00 | 3823.00 | 3823.00 | -0.73% | 980,800 |
| 2026-02-17 | 3855.00 | 3869.00 | 3823.00 | 3851.00 | -0.21% | 1,134,700 |
| 2026-02-16 | 3899.00 | 3899.00 | 3832.00 | 3859.00 | -0.05% | 1,104,400 |
| 2026-02-13 | 3765.00 | 3909.00 | 3707.00 | 3861.00 | +0.68% | 2,802,700 |
| 2026-02-12 | 3837.00 | 3855.00 | 3783.00 | 3835.00 | +0.16% | 1,885,500 |
| 2026-02-10 | 3820.00 | 3860.00 | 3813.00 | 3829.00 | -0.23% | 1,154,800 |
| 2026-02-09 | 3825.00 | 3900.00 | 3816.00 | 3838.00 | +0.97% | 1,578,100 |
| 2026-02-06 | 3805.00 | 3811.00 | 3775.00 | 3801.00 | +0.24% | 1,422,800 |
| 2026-02-05 | 3785.00 | 3812.00 | 3773.00 | 3792.00 | +0.93% | 1,261,000 |
| 2026-02-04 | 3736.00 | 3774.00 | 3721.00 | 3757.00 | +0.32% | 1,022,100 |
| 2026-02-03 | 3655.00 | 3746.00 | 3653.00 | 3745.00 | +1.49% | 1,206,800 |
| 2026-02-02 | 3705.00 | 3715.00 | 3666.00 | 3690.00 | +1.85% | 1,313,600 |
| 2026-01-30 | 3618.00 | 3629.00 | 3591.00 | 3623.00 | +0.14% | 1,434,900 |
| 2026-01-29 | 3600.00 | 3628.00 | 3578.00 | 3618.00 | -0.47% | 1,030,000 |
| 2026-01-28 | 3670.00 | 3698.00 | 3630.00 | 3635.00 | -2.15% | 951,600 |
| 2026-01-27 | 3705.00 | 3715.00 | 3660.00 | 3715.00 | +0.51% | 1,146,000 |
| 2026-01-26 | 3675.00 | 3712.00 | 3660.00 | 3696.00 | +0.41% | 1,262,500 |
| 2026-01-23 | 3701.00 | 3722.00 | 3668.00 | 3681.00 | +1.54% | 1,424,700 |
| 2026-01-22 | 3636.00 | 3641.00 | 3599.00 | 3625.00 | -0.30% | 1,262,500 |
| 2026-01-21 | 3696.00 | 3703.00 | 3611.00 | 3636.00 | -2.26% | 1,312,500 |
| 2026-01-20 | 3650.00 | 3741.00 | 3644.00 | 3720.00 | +2.76% | 1,975,100 |
| 2026-01-19 | 3586.00 | 3655.00 | 3580.00 | 3620.00 | +2.06% | 1,537,400 |
| 2026-01-16 | 3530.00 | 3556.00 | 3506.00 | 3547.00 | -0.25% | 799,400 |
| 2026-01-15 | 3549.00 | 3564.00 | 3518.00 | 3556.00 | +0.91% | 912,100 |
| 2026-01-14 | 3522.00 | 3537.00 | 3498.00 | 3524.00 | -0.37% | 1,135,600 |
| 2026-01-13 | 3542.00 | 3561.00 | 3526.00 | 3537.00 | -0.14% | 1,083,400 |
| 2026-01-09 | 3529.00 | 3558.00 | 3516.00 | 3542.00 | +0.68% | 1,091,900 |
| 2026-01-08 | 3513.00 | 3526.00 | 3499.00 | 3518.00 | -0.03% | 851,400 |
| 2026-01-07 | 3460.00 | 3519.00 | 3453.00 | 3519.00 | +0.17% | 883,300 |
| 2026-01-06 | 3516.00 | 3524.00 | 3479.00 | 3513.00 | -0.45% | 1,279,400 |
| 2026-01-05 | 3500.00 | 3529.00 | 3491.00 | 3529.00 | +1.26% | 1,263,800 |
| 2025-12-30 | 3517.00 | 3529.00 | 3485.00 | 3485.00 | -0.85% | 1,050,200 |
| 2025-12-29 | 3517.00 | 3517.00 | 3489.00 | 3515.00 | -0.06% | 1,007,900 |
| 2025-12-26 | 3485.00 | 3527.00 | 3485.00 | 3517.00 | +0.74% | 921,600 |
| 2025-12-25 | 3481.00 | 3507.00 | 3475.00 | 3491.00 | -0.26% | 715,200 |
| 2025-12-24 | 3463.00 | 3504.00 | 3461.00 | 3500.00 | +1.10% | 1,007,500 |
| 2025-12-23 | 3449.00 | 3496.00 | 3448.00 | 3462.00 | +2.06% | 1,443,400 |
| 2025-12-22 | 3405.00 | 3418.00 | 3365.00 | 3392.00 | -0.85% | 1,064,000 |
| 2025-12-19 | 3400.00 | 3421.00 | 3386.00 | 3421.00 | +0.32% | 2,410,900 |
| 2025-12-18 | 3442.00 | 3449.00 | 3410.00 | 3410.00 | +0.15% | 1,832,500 |
| 2025-12-17 | 3407.00 | 3434.00 | 3388.00 | 3405.00 | +0.15% | 1,320,600 |
| 2025-12-16 | 3364.00 | 3439.00 | 3351.00 | 3400.00 | +1.61% | 1,761,000 |
| 2025-12-15 | 3323.00 | 3364.00 | 3319.00 | 3346.00 | +1.89% | 1,364,500 |
| 2025-12-12 | 3300.00 | 3318.00 | 3284.00 | 3284.00 | -0.51% | 1,604,200 |
| 2025-12-11 | 3385.00 | 3390.00 | 3301.00 | 3301.00 | -2.42% | 1,711,900 |
| 2025-12-10 | 3360.00 | 3407.00 | 3355.00 | 3383.00 | +1.35% | 1,995,200 |
| 2025-12-09 | 3349.00 | 3368.00 | 3316.00 | 3338.00 | +0.54% | 1,412,600 |
| 2025-12-08 | 3259.00 | 3331.00 | 3244.00 | 3320.00 | +2.69% | 1,849,500 |
| 2025-12-05 | 3250.00 | 3260.00 | 3217.00 | 3233.00 | -0.83% | 1,447,600 |
| 2025-12-04 | 3225.00 | 3260.00 | 3212.00 | 3260.00 | +0.00% | 1,544,700 |
| 2025-12-03 | 3221.00 | 3260.00 | 3214.00 | 3260.00 | +0.37% | 1,842,600 |
| 2025-12-02 | 3247.00 | 3292.00 | 3231.00 | 3248.00 | -0.98% | 2,029,900 |
| 2025-12-01 | 3360.00 | 3365.00 | 3280.00 | 3280.00 | -2.64% | 2,004,200 |
| 2025-11-28 | 3360.00 | 3396.00 | 3356.00 | 3369.00 | +0.57% | 3,465,800 |
| 2025-11-27 | 3324.00 | 3370.00 | 3318.00 | 3350.00 | +1.52% | 2,540,800 |
| 2025-11-26 | 3240.00 | 3300.00 | 3238.00 | 3300.00 | +2.07% | 3,123,700 |
| 2025-11-25 | 3148.00 | 3237.00 | 3148.00 | 3233.00 | +1.67% | 3,790,800 |
| 2025-11-21 | 3200.00 | 3213.00 | 3161.00 | 3180.00 | +0.66% | 22,936,200 |
| 2025-11-20 | 3152.00 | 3194.00 | 3128.00 | 3159.00 | -1.19% | 2,798,400 |
| 2025-11-19 | 3197.00 | 3210.00 | 3160.00 | 3197.00 | +0.06% | 2,528,800 |
| 2025-11-18 | 3179.00 | 3198.00 | 3152.00 | 3195.00 | +0.28% | 2,134,200 |
| 2025-11-17 | 3195.00 | 3207.00 | 3143.00 | 3186.00 | +0.06% | 2,881,500 |
| 2025-11-14 | 3138.00 | 3190.00 | 3092.00 | 3184.00 | +1.14% | 3,086,400 |
| 2025-11-13 | 3125.00 | 3158.00 | 3122.00 | 3148.00 | +0.74% | 3,060,200 |
| 2025-11-12 | 3129.00 | 3154.00 | 3100.00 | 3125.00 | +0.10% | 2,281,200 |
| 2025-11-11 | 3098.00 | 3127.00 | 3079.00 | 3122.00 | +0.13% | 1,408,500 |
| 2025-11-10 | 3090.00 | 3118.00 | 3081.00 | 3118.00 | +1.04% | 1,988,500 |
| 2025-11-07 | 3026.00 | 3086.00 | 3025.00 | 3086.00 | +2.52% | 2,201,600 |
| 2025-11-06 | 3015.00 | 3046.00 | 3006.00 | 3010.00 | -0.63% | 1,842,900 |
| 2025-11-05 | 3041.00 | 3056.00 | 3010.00 | 3029.00 | +1.29% | 2,752,400 |
| 2025-11-04 | 2979.50 | 2998.00 | 2945.00 | 2990.50 | +0.93% | 2,589,100 |
| 2025-10-31 | 2989.50 | 2991.00 | 2963.00 | 2963.00 | -0.30% | 1,707,800 |
| 2025-10-30 | 2952.00 | 2979.50 | 2945.00 | 2972.00 | +0.20% | 3,628,900 |
| 2025-10-29 | 3000.00 | 3008.00 | 2966.00 | 2966.00 | -1.79% | 1,995,800 |
| 2025-10-28 | 3013.00 | 3028.00 | 3002.00 | 3020.00 | +0.20% | 1,193,000 |
| 2025-10-27 | 3006.00 | 3022.00 | 3005.00 | 3014.00 | +0.52% | 1,064,800 |
| 2025-10-24 | 3033.00 | 3036.00 | 2998.50 | 2998.50 | -1.66% | 1,745,200 |
| 2025-10-23 | 3056.00 | 3065.00 | 3030.00 | 3049.00 | -0.16% | 1,360,900 |
| 2025-10-22 | 3034.00 | 3068.00 | 3034.00 | 3054.00 | +0.43% | 1,245,300 |
| 2025-10-21 | 3018.00 | 3048.00 | 3016.00 | 3041.00 | +0.26% | 1,000,600 |
| 2025-10-20 | 3020.00 | 3045.00 | 3018.00 | 3033.00 | +0.80% | 1,103,100 |
| 2025-10-17 | 2988.50 | 3009.00 | 2983.00 | 3009.00 | +1.23% | 1,391,600 |
| 2025-10-16 | 2974.00 | 2987.00 | 2963.00 | 2972.50 | -0.15% | 1,451,200 |
| 2025-10-15 | 2985.00 | 2991.00 | 2966.50 | 2977.00 | +0.42% | 1,830,200 |
| 2025-10-14 | 2922.50 | 2964.50 | 2907.00 | 2964.50 | +0.54% | 2,677,500 |
| 2025-10-10 | 2991.00 | 2992.00 | 2948.00 | 2948.50 | -1.95% | 3,959,100 |
| 2025-10-09 | 3000.00 | 3009.00 | 2995.00 | 3007.00 | -0.30% | 3,046,600 |
| 2025-10-08 | 3066.00 | 3082.00 | 3016.00 | 3016.00 | -1.11% | 1,504,900 |
| 2025-10-07 | 3036.00 | 3052.00 | 3024.00 | 3050.00 | +0.66% | 1,250,000 |
| 2025-10-06 | 3056.00 | 3067.00 | 3025.00 | 3030.00 | +0.50% | 1,601,300 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+12.66%）。最も弱い月：9月（-4.83%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Meiji Holdings Co.,Ltd.（2269.T）の直近終値は？
2026-10-16 時点で 4311.00。Closelookデータレイクの日次価格記録より。
2269.T の52週高値・安値は？
直近52週間で高値 4608.00、安値 2945.00（2026-10-16 時点）。
Meiji Holdings Co.,Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、2269.T の最も強い月は 11月（平均 +12.66%）、最も弱い月は 9月（平均 -4.83%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。