Comparing Back to the side-by-side chart ↗
Morinaga Co.,Ltd. (2201.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2420.00 | 2442.00 | 2416.00 | 2425.00 | -0.29% | 393,900 |
| 2026-10-15 | 2407.50 | 2437.50 | 2404.00 | 2432.00 | +1.65% | 348,700 |
| 2026-10-14 | 2409.00 | 2410.50 | 2383.50 | 2392.50 | -0.66% | 289,100 |
| 2026-10-13 | 2400.00 | 2414.50 | 2390.50 | 2408.50 | +1.03% | 275,100 |
| 2026-10-09 | 2380.00 | 2399.00 | 2377.50 | 2384.00 | +0.65% | 327,300 |
| 2026-10-08 | 2361.00 | 2368.50 | 2332.00 | 2368.50 | +0.11% | 337,600 |
| 2026-10-07 | 2366.00 | 2375.50 | 2358.00 | 2366.00 | -0.15% | 350,100 |
| 2026-10-06 | 2354.50 | 2370.00 | 2348.50 | 2369.50 | +0.64% | 323,900 |
| 2026-10-05 | 2343.50 | 2359.50 | 2335.00 | 2354.50 | +0.77% | 328,500 |
| 2026-10-02 | 2363.00 | 2363.00 | 2326.50 | 2336.50 | -1.60% | 562,500 |
| 2026-10-01 | 2389.00 | 2389.00 | 2371.00 | 2374.50 | -0.65% | 324,300 |
| 2026-09-30 | 2383.00 | 2395.00 | 2367.00 | 2390.00 | +0.29% | 443,800 |
| 2026-09-29 | 2418.00 | 2423.00 | 2380.00 | 2383.00 | -2.38% | 535,300 |
| 2026-09-28 | 2482.00 | 2483.50 | 2440.00 | 2441.00 | -1.33% | 493,600 |
| 2026-09-25 | 2484.50 | 2489.50 | 2468.50 | 2474.00 | +0.22% | 242,500 |
| 2026-09-24 | 2475.00 | 2486.00 | 2466.50 | 2468.50 | -0.48% | 336,000 |
| 2026-09-18 | 2510.00 | 2510.00 | 2480.50 | 2480.50 | -1.61% | 365,700 |
| 2026-09-17 | 2490.00 | 2521.00 | 2490.00 | 2521.00 | +1.31% | 279,600 |
| 2026-09-16 | 2493.00 | 2502.00 | 2487.00 | 2488.50 | -0.14% | 206,600 |
| 2026-09-15 | 2514.00 | 2521.00 | 2484.50 | 2492.00 | +0.24% | 270,800 |
| 2026-09-14 | 2468.50 | 2492.00 | 2458.50 | 2486.00 | +1.80% | 359,600 |
| 2026-09-11 | 2440.00 | 2455.50 | 2437.50 | 2442.00 | -0.53% | 344,600 |
| 2026-09-10 | 2460.00 | 2474.50 | 2448.50 | 2455.00 | -0.57% | 372,100 |
| 2026-09-09 | 2500.00 | 2500.00 | 2468.00 | 2469.00 | -1.40% | 340,000 |
| 2026-09-08 | 2493.00 | 2509.50 | 2478.00 | 2504.00 | +0.44% | 320,400 |
| 2026-09-07 | 2526.00 | 2527.00 | 2493.00 | 2493.00 | -1.35% | 393,400 |
| 2026-09-04 | 2544.00 | 2544.00 | 2509.50 | 2527.00 | -0.80% | 367,200 |
| 2026-09-03 | 2550.00 | 2567.50 | 2536.50 | 2547.50 | +0.02% | 290,900 |
| 2026-09-02 | 2540.00 | 2561.00 | 2532.00 | 2547.00 | +0.08% | 455,600 |
| 2026-09-01 | 2530.00 | 2552.50 | 2520.00 | 2545.00 | +0.30% | 502,300 |
| 2026-08-31 | 2535.00 | 2542.50 | 2525.50 | 2537.50 | +0.40% | 298,400 |
| 2026-08-28 | 2515.00 | 2540.50 | 2510.50 | 2527.50 | -0.73% | 348,400 |
| 2026-08-27 | 2570.00 | 2581.00 | 2542.00 | 2546.00 | -1.20% | 242,000 |
| 2026-08-26 | 2580.00 | 2592.00 | 2570.50 | 2577.00 | -0.48% | 215,200 |
| 2026-08-25 | 2626.00 | 2629.00 | 2583.50 | 2589.50 | +0.43% | 209,000 |
| 2026-08-24 | 2580.00 | 2595.00 | 2563.50 | 2578.50 | -0.23% | 211,400 |
| 2026-08-21 | 2574.00 | 2591.50 | 2564.50 | 2584.50 | +0.43% | 223,100 |
| 2026-08-20 | 2573.00 | 2589.50 | 2547.50 | 2573.50 | +0.88% | 332,400 |
| 2026-08-19 | 2538.00 | 2551.00 | 2515.00 | 2551.00 | +1.13% | 262,400 |
| 2026-08-18 | 2524.00 | 2533.00 | 2499.50 | 2522.50 | -0.32% | 352,200 |
| 2026-08-17 | 2555.50 | 2559.00 | 2528.00 | 2530.50 | -0.92% | 183,400 |
| 2026-08-14 | 2547.50 | 2557.50 | 2533.00 | 2554.00 | +0.02% | 280,600 |
| 2026-08-13 | 2554.00 | 2556.00 | 2528.00 | 2553.50 | +0.61% | 298,900 |
| 2026-08-12 | 2571.00 | 2572.00 | 2538.00 | 2538.00 | -0.49% | 319,700 |
| 2026-08-10 | 2588.00 | 2589.50 | 2549.00 | 2550.50 | -0.86% | 400,900 |
| 2026-08-07 | 2500.50 | 2593.50 | 2474.50 | 2572.50 | -0.98% | 628,400 |
| 2026-08-06 | 2530.50 | 2601.50 | 2522.50 | 2598.00 | +3.36% | 343,600 |
| 2026-08-05 | 2552.00 | 2568.00 | 2513.50 | 2513.50 | -1.59% | 503,500 |
| 2026-08-04 | 2600.00 | 2613.50 | 2545.00 | 2554.00 | -2.72% | 379,500 |
| 2026-08-03 | 2631.00 | 2661.00 | 2604.00 | 2625.50 | -0.59% | 337,200 |
| 2026-07-31 | 2700.00 | 2713.50 | 2630.00 | 2641.00 | -3.77% | 389,100 |
| 2026-07-30 | 2790.00 | 2796.50 | 2719.00 | 2744.50 | -1.98% | 290,900 |
| 2026-07-29 | 2738.50 | 2829.50 | 2726.50 | 2800.00 | +2.70% | 444,700 |
| 2026-07-28 | 2717.00 | 2736.00 | 2701.50 | 2726.50 | +0.83% | 230,200 |
| 2026-07-27 | 2672.00 | 2704.00 | 2667.00 | 2704.00 | +2.10% | 252,000 |
| 2026-07-24 | 2633.00 | 2669.50 | 2622.50 | 2648.50 | +0.04% | 265,400 |
| 2026-07-23 | 2647.00 | 2663.50 | 2638.00 | 2647.50 | -0.40% | 227,500 |
| 2026-07-22 | 2660.00 | 2675.50 | 2641.50 | 2658.00 | -0.60% | 284,300 |
| 2026-07-21 | 2721.50 | 2732.00 | 2656.50 | 2674.00 | -1.05% | 319,200 |
| 2026-07-17 | 2679.50 | 2718.00 | 2673.00 | 2702.50 | +1.66% | 253,600 |
| 2026-07-16 | 2665.00 | 2689.50 | 2658.00 | 2658.50 | -0.23% | 198,200 |
| 2026-07-15 | 2688.00 | 2693.50 | 2656.00 | 2664.50 | -0.87% | 209,200 |
| 2026-07-14 | 2690.00 | 2722.00 | 2673.50 | 2688.00 | +0.81% | 269,400 |
| 2026-07-13 | 2688.00 | 2691.50 | 2656.00 | 2666.50 | +0.40% | 239,600 |
| 2026-07-10 | 2704.50 | 2707.50 | 2649.00 | 2656.00 | -1.85% | 297,500 |
| 2026-07-09 | 2717.50 | 2728.00 | 2690.50 | 2706.00 | -1.01% | 213,800 |
| 2026-07-08 | 2716.50 | 2765.00 | 2702.00 | 2733.50 | +1.15% | 508,200 |
| 2026-07-07 | 2696.00 | 2721.00 | 2690.50 | 2702.50 | -0.04% | 231,400 |
| 2026-07-06 | 2679.50 | 2723.00 | 2673.00 | 2703.50 | +1.16% | 220,300 |
| 2026-07-03 | 2669.50 | 2794.00 | 2664.50 | 2672.50 | +0.19% | 530,600 |
| 2026-07-02 | 2615.00 | 2673.50 | 2600.00 | 2667.50 | +3.33% | 381,800 |
| 2026-07-01 | 2581.00 | 2615.00 | 2572.00 | 2581.50 | -0.67% | 328,400 |
| 2026-06-30 | 2617.00 | 2628.50 | 2595.50 | 2599.00 | -0.63% | 316,900 |
| 2026-06-29 | 2627.00 | 2657.00 | 2611.50 | 2615.50 | -0.11% | 315,700 |
| 2026-06-26 | 2585.00 | 2619.50 | 2566.00 | 2618.50 | +2.31% | 303,300 |
| 2026-06-25 | 2547.50 | 2580.00 | 2543.50 | 2559.50 | +0.31% | 261,200 |
| 2026-06-24 | 2550.00 | 2569.50 | 2533.00 | 2551.50 | +0.28% | 243,100 |
| 2026-06-23 | 2520.00 | 2546.50 | 2502.50 | 2544.50 | +0.99% | 228,900 |
| 2026-06-22 | 2492.50 | 2520.00 | 2491.50 | 2519.50 | +1.08% | 282,100 |
| 2026-06-19 | 2488.00 | 2509.00 | 2475.00 | 2492.50 | -0.87% | 332,600 |
| 2026-06-18 | 2483.00 | 2527.50 | 2466.00 | 2514.50 | +0.76% | 311,500 |
| 2026-06-17 | 2529.50 | 2553.00 | 2484.00 | 2495.50 | -1.34% | 408,000 |
| 2026-06-16 | 2510.00 | 2536.50 | 2498.50 | 2529.50 | -0.02% | 280,600 |
| 2026-06-15 | 2552.00 | 2571.00 | 2530.00 | 2530.00 | -1.08% | 289,100 |
| 2026-06-12 | 2580.50 | 2588.00 | 2557.50 | 2557.50 | -0.85% | 305,100 |
| 2026-06-11 | 2571.00 | 2590.00 | 2560.00 | 2579.50 | +0.66% | 329,300 |
| 2026-06-10 | 2541.00 | 2565.00 | 2533.50 | 2562.50 | +1.83% | 310,300 |
| 2026-06-09 | 2504.50 | 2524.00 | 2494.00 | 2516.50 | +0.66% | 288,900 |
| 2026-06-08 | 2476.00 | 2504.50 | 2462.50 | 2500.00 | +1.69% | 355,000 |
| 2026-06-05 | 2442.00 | 2475.00 | 2442.00 | 2458.50 | +0.86% | 229,300 |
| 2026-06-04 | 2482.00 | 2505.00 | 2437.50 | 2437.50 | -1.89% | 361,100 |
| 2026-06-03 | 2480.00 | 2498.50 | 2456.00 | 2484.50 | +0.18% | 309,500 |
| 2026-06-02 | 2490.00 | 2518.00 | 2457.50 | 2480.00 | -1.37% | 328,400 |
| 2026-06-01 | 2490.00 | 2518.50 | 2480.00 | 2514.50 | +0.92% | 511,900 |
| 2026-05-29 | 2480.00 | 2515.00 | 2478.00 | 2491.50 | -0.28% | 306,400 |
| 2026-05-28 | 2505.50 | 2517.50 | 2488.00 | 2498.50 | -0.50% | 278,800 |
| 2026-05-27 | 2499.50 | 2524.50 | 2492.50 | 2511.00 | +0.30% | 236,300 |
| 2026-05-26 | 2500.00 | 2516.50 | 2488.00 | 2503.50 | +0.02% | 264,300 |
| 2026-05-25 | 2536.00 | 2544.50 | 2479.50 | 2503.00 | -1.24% | 297,500 |
| 2026-05-22 | 2550.00 | 2550.00 | 2514.50 | 2534.50 | -0.96% | 251,800 |
| 2026-05-21 | 2528.00 | 2572.00 | 2513.50 | 2559.00 | +1.25% | 263,500 |
| 2026-05-20 | 2577.00 | 2586.50 | 2508.00 | 2527.50 | -1.77% | 346,600 |
| 2026-05-19 | 2500.00 | 2604.00 | 2494.00 | 2573.00 | +3.85% | 622,400 |
| 2026-05-18 | 2501.00 | 2501.00 | 2473.00 | 2477.50 | -0.94% | 319,400 |
| 2026-05-15 | 2458.00 | 2501.00 | 2458.00 | 2501.00 | +1.05% | 406,000 |
| 2026-05-14 | 2470.00 | 2477.50 | 2455.00 | 2475.00 | +0.06% | 417,400 |
| 2026-05-13 | 2443.50 | 2508.00 | 2440.00 | 2473.50 | +2.19% | 819,900 |
| 2026-05-12 | 2539.00 | 2575.50 | 2420.50 | 2420.50 | -9.34% | 1,286,200 |
| 2026-05-11 | 2639.00 | 2681.50 | 2624.00 | 2670.00 | +0.77% | 523,400 |
| 2026-05-08 | 2655.50 | 2657.50 | 2621.00 | 2649.50 | -0.21% | 399,700 |
| 2026-05-07 | 2674.50 | 2685.50 | 2615.50 | 2655.00 | -0.99% | 412,700 |
| 2026-05-01 | 2663.50 | 2686.00 | 2649.50 | 2681.50 | +0.21% | 217,200 |
| 2026-04-30 | 2700.00 | 2709.50 | 2663.00 | 2676.00 | -1.78% | 329,300 |
| 2026-04-28 | 2724.00 | 2738.00 | 2703.50 | 2724.50 | +0.55% | 337,300 |
| 2026-04-27 | 2728.50 | 2737.00 | 2706.50 | 2709.50 | -0.88% | 227,900 |
| 2026-04-24 | 2749.00 | 2749.00 | 2717.00 | 2733.50 | +0.46% | 172,300 |
| 2026-04-23 | 2720.00 | 2732.50 | 2698.50 | 2721.00 | -0.84% | 206,000 |
| 2026-04-22 | 2760.00 | 2764.50 | 2734.50 | 2744.00 | -0.90% | 149,800 |
| 2026-04-21 | 2775.00 | 2795.00 | 2769.00 | 2769.00 | -0.93% | 237,900 |
| 2026-04-20 | 2817.50 | 2818.00 | 2787.50 | 2795.00 | -0.18% | 227,800 |
| 2026-04-17 | 2810.00 | 2824.50 | 2795.50 | 2800.00 | -0.50% | 234,400 |
| 2026-04-16 | 2851.00 | 2858.00 | 2811.00 | 2814.00 | -1.68% | 338,100 |
| 2026-04-15 | 2820.00 | 2864.50 | 2819.50 | 2862.00 | +1.51% | 248,900 |
| 2026-04-14 | 2810.50 | 2846.00 | 2800.50 | 2819.50 | -0.28% | 221,000 |
| 2026-04-13 | 2801.50 | 2840.00 | 2796.00 | 2827.50 | +0.64% | 297,500 |
| 2026-04-10 | 2848.50 | 2850.00 | 2809.50 | 2809.50 | -1.20% | 253,200 |
| 2026-04-09 | 2825.00 | 2868.50 | 2823.00 | 2843.50 | +0.65% | 263,800 |
| 2026-04-08 | 2865.00 | 2865.00 | 2811.50 | 2825.00 | -0.18% | 386,300 |
| 2026-04-07 | 2830.50 | 2862.50 | 2803.50 | 2830.00 | +0.12% | 164,800 |
| 2026-04-06 | 2818.50 | 2853.50 | 2812.00 | 2826.50 | +0.84% | 230,600 |
| 2026-04-03 | 2761.00 | 2806.00 | 2757.00 | 2803.00 | +1.12% | 300,200 |
| 2026-04-02 | 2761.50 | 2802.50 | 2760.50 | 2772.00 | -0.07% | 257,500 |
| 2026-04-01 | 2718.50 | 2774.00 | 2706.50 | 2774.00 | +2.72% | 291,100 |
| 2026-03-31 | 2691.50 | 2722.00 | 2685.50 | 2700.50 | +0.69% | 212,200 |
| 2026-03-30 | 2653.00 | 2691.50 | 2619.00 | 2682.00 | -1.96% | 325,900 |
| 2026-03-27 | 2723.50 | 2740.00 | 2712.50 | 2735.50 | +1.18% | 417,300 |
| 2026-03-26 | 2681.50 | 2703.50 | 2679.50 | 2703.50 | +0.88% | 232,400 |
| 2026-03-25 | 2693.00 | 2705.50 | 2680.00 | 2680.00 | +0.43% | 306,400 |
| 2026-03-24 | 2638.00 | 2678.00 | 2638.00 | 2668.50 | +1.73% | 428,400 |
| 2026-03-23 | 2651.50 | 2656.50 | 2617.00 | 2623.00 | -1.72% | 435,200 |
| 2026-03-19 | 2683.50 | 2699.50 | 2654.00 | 2669.00 | -1.09% | 880,800 |
| 2026-03-18 | 2673.00 | 2698.50 | 2668.00 | 2698.50 | +0.97% | 343,600 |
| 2026-03-17 | 2657.00 | 2682.50 | 2657.00 | 2672.50 | +0.24% | 237,400 |
| 2026-03-16 | 2657.00 | 2675.50 | 2647.50 | 2666.00 | +0.55% | 339,900 |
| 2026-03-13 | 2622.00 | 2670.50 | 2621.50 | 2651.50 | +0.53% | 375,700 |
| 2026-03-12 | 2660.00 | 2666.00 | 2622.00 | 2637.50 | -2.02% | 314,700 |
| 2026-03-11 | 2726.00 | 2742.50 | 2692.00 | 2692.00 | -0.74% | 260,500 |
| 2026-03-10 | 2756.50 | 2759.50 | 2710.50 | 2712.00 | -0.09% | 338,200 |
| 2026-03-09 | 2640.00 | 2731.50 | 2629.00 | 2714.50 | -2.14% | 506,100 |
| 2026-03-06 | 2757.50 | 2783.00 | 2723.50 | 2774.00 | -0.20% | 244,000 |
| 2026-03-05 | 2800.00 | 2818.00 | 2779.50 | 2779.50 | +0.34% | 228,100 |
| 2026-03-04 | 2754.00 | 2779.50 | 2726.50 | 2770.00 | -1.07% | 334,600 |
| 2026-03-03 | 2850.00 | 2851.50 | 2800.00 | 2800.00 | -2.59% | 329,800 |
| 2026-03-02 | 2885.00 | 2888.00 | 2855.50 | 2874.50 | -0.52% | 264,700 |
| 2026-02-27 | 2845.00 | 2889.50 | 2843.50 | 2889.50 | +1.56% | 241,900 |
| 2026-02-26 | 2857.50 | 2866.00 | 2839.00 | 2845.00 | -0.52% | 226,700 |
| 2026-02-25 | 2885.00 | 2885.00 | 2836.00 | 2860.00 | +0.00% | 298,100 |
| 2026-02-24 | 2825.00 | 2895.00 | 2825.00 | 2860.00 | +1.87% | 365,800 |
| 2026-02-20 | 2806.00 | 2815.00 | 2786.00 | 2807.50 | -0.14% | 189,600 |
| 2026-02-19 | 2805.00 | 2824.00 | 2784.50 | 2811.50 | +0.21% | 200,500 |
| 2026-02-18 | 2775.00 | 2813.00 | 2771.00 | 2805.50 | +1.25% | 172,200 |
| 2026-02-17 | 2792.50 | 2795.50 | 2769.00 | 2771.00 | -1.18% | 162,000 |
| 2026-02-16 | 2776.00 | 2816.00 | 2764.50 | 2804.00 | +1.93% | 354,200 |
| 2026-02-13 | 2769.00 | 2778.00 | 2712.00 | 2751.00 | +0.04% | 354,100 |
| 2026-02-12 | 2818.00 | 2821.00 | 2748.50 | 2750.00 | -0.47% | 504,700 |
| 2026-02-10 | 2765.00 | 2787.00 | 2751.00 | 2763.00 | +0.29% | 343,300 |
| 2026-02-09 | 2793.00 | 2814.00 | 2751.00 | 2755.00 | -0.90% | 309,600 |
| 2026-02-06 | 2768.50 | 2783.00 | 2763.00 | 2780.00 | +0.74% | 220,800 |
| 2026-02-05 | 2759.50 | 2776.00 | 2751.00 | 2759.50 | +1.51% | 221,400 |
| 2026-02-04 | 2723.00 | 2743.00 | 2707.00 | 2718.50 | +0.42% | 242,800 |
| 2026-02-03 | 2690.00 | 2728.00 | 2683.50 | 2707.00 | +0.22% | 247,400 |
| 2026-02-02 | 2742.50 | 2745.00 | 2699.50 | 2701.00 | +0.19% | 280,900 |
| 2026-01-30 | 2713.50 | 2714.50 | 2677.50 | 2696.00 | -0.02% | 352,600 |
| 2026-01-29 | 2700.00 | 2731.50 | 2691.00 | 2696.50 | -0.50% | 258,200 |
| 2026-01-28 | 2740.00 | 2757.00 | 2702.00 | 2710.00 | -1.67% | 211,100 |
| 2026-01-27 | 2755.50 | 2773.00 | 2741.00 | 2756.00 | +0.05% | 249,900 |
| 2026-01-26 | 2754.00 | 2768.50 | 2727.00 | 2754.50 | -0.20% | 254,500 |
| 2026-01-23 | 2760.00 | 2791.50 | 2757.00 | 2760.00 | -1.08% | 276,900 |
| 2026-01-22 | 2768.00 | 2790.00 | 2760.00 | 2790.00 | +0.79% | 223,300 |
| 2026-01-21 | 2825.00 | 2826.00 | 2757.50 | 2768.00 | -2.02% | 354,100 |
| 2026-01-20 | 2760.00 | 2835.50 | 2750.50 | 2825.00 | +2.62% | 476,800 |
| 2026-01-19 | 2700.00 | 2759.00 | 2697.00 | 2753.00 | +2.57% | 473,200 |
| 2026-01-16 | 2685.50 | 2690.50 | 2665.50 | 2684.00 | -0.24% | 298,400 |
| 2026-01-15 | 2660.00 | 2709.50 | 2658.50 | 2690.50 | -2.32% | 470,300 |
| 2026-01-14 | 2730.00 | 2757.50 | 2723.00 | 2754.50 | +0.90% | 304,400 |
| 2026-01-13 | 2712.50 | 2743.50 | 2703.50 | 2730.00 | +0.92% | 477,100 |
| 2026-01-09 | 2679.50 | 2714.50 | 2679.50 | 2705.00 | +0.93% | 450,900 |
| 2026-01-08 | 2680.00 | 2698.50 | 2672.50 | 2680.00 | -0.41% | 301,500 |
| 2026-01-07 | 2690.50 | 2712.00 | 2677.50 | 2691.00 | -1.81% | 317,500 |
| 2026-01-06 | 2699.50 | 2753.50 | 2689.50 | 2740.50 | +2.78% | 539,700 |
| 2026-01-05 | 2660.00 | 2669.00 | 2645.00 | 2666.50 | +0.24% | 211,600 |
| 2025-12-30 | 2670.00 | 2678.00 | 2657.00 | 2660.00 | -0.09% | 141,600 |
| 2025-12-29 | 2654.00 | 2665.50 | 2642.50 | 2662.50 | +0.34% | 164,500 |
| 2025-12-26 | 2660.00 | 2670.50 | 2646.50 | 2653.50 | -0.62% | 110,200 |
| 2025-12-25 | 2674.00 | 2676.00 | 2664.00 | 2670.00 | +0.11% | 88,100 |
| 2025-12-24 | 2678.00 | 2683.50 | 2664.50 | 2667.00 | -0.04% | 145,500 |
| 2025-12-23 | 2660.00 | 2680.50 | 2648.50 | 2668.00 | +1.56% | 360,200 |
| 2025-12-22 | 2655.00 | 2655.00 | 2610.00 | 2627.00 | -0.96% | 152,900 |
| 2025-12-19 | 2630.00 | 2665.00 | 2630.00 | 2652.50 | +0.63% | 215,200 |
| 2025-12-18 | 2632.50 | 2648.00 | 2615.50 | 2636.00 | +0.78% | 183,100 |
| 2025-12-17 | 2624.00 | 2634.00 | 2606.50 | 2615.50 | -0.40% | 181,100 |
| 2025-12-16 | 2615.00 | 2643.50 | 2609.50 | 2626.00 | +0.21% | 158,100 |
| 2025-12-15 | 2608.50 | 2627.00 | 2605.50 | 2620.50 | +0.94% | 200,800 |
| 2025-12-12 | 2602.00 | 2602.00 | 2584.50 | 2596.00 | +0.29% | 203,400 |
| 2025-12-11 | 2637.50 | 2638.00 | 2578.00 | 2588.50 | -1.28% | 200,800 |
| 2025-12-10 | 2605.50 | 2622.00 | 2598.50 | 2622.00 | +0.17% | 166,200 |
| 2025-12-09 | 2637.50 | 2648.00 | 2602.00 | 2617.50 | -0.57% | 206,300 |
| 2025-12-08 | 2608.00 | 2638.00 | 2604.00 | 2632.50 | +1.33% | 227,100 |
| 2025-12-05 | 2601.50 | 2617.00 | 2597.00 | 2598.00 | -0.36% | 174,400 |
| 2025-12-04 | 2600.50 | 2616.00 | 2595.50 | 2607.50 | -0.19% | 126,700 |
| 2025-12-03 | 2611.00 | 2619.50 | 2591.00 | 2612.50 | -0.44% | 210,400 |
| 2025-12-02 | 2628.50 | 2641.00 | 2608.50 | 2624.00 | -0.42% | 158,800 |
| 2025-12-01 | 2672.00 | 2683.00 | 2635.00 | 2635.00 | -1.31% | 234,600 |
| 2025-11-28 | 2664.50 | 2692.00 | 2661.50 | 2670.00 | +0.13% | 227,900 |
| 2025-11-27 | 2693.50 | 2704.50 | 2663.50 | 2666.50 | -1.46% | 292,900 |
| 2025-11-26 | 2707.00 | 2719.50 | 2694.00 | 2706.00 | +0.91% | 338,900 |
| 2025-11-25 | 2660.00 | 2698.00 | 2652.00 | 2681.50 | +0.36% | 366,300 |
| 2025-11-21 | 2655.00 | 2672.00 | 2641.00 | 2672.00 | +1.15% | 362,100 |
| 2025-11-20 | 2676.00 | 2687.50 | 2641.50 | 2641.50 | -1.34% | 304,700 |
| 2025-11-19 | 2667.00 | 2684.50 | 2647.50 | 2677.50 | +1.34% | 411,600 |
| 2025-11-18 | 2652.00 | 2652.50 | 2622.00 | 2642.00 | +0.48% | 397,600 |
| 2025-11-17 | 2590.00 | 2631.00 | 2585.50 | 2629.50 | +1.68% | 579,000 |
| 2025-11-14 | 2562.50 | 2586.50 | 2554.00 | 2586.00 | +0.80% | 527,000 |
| 2025-11-13 | 2570.00 | 2583.00 | 2551.00 | 2565.50 | -4.98% | 933,400 |
| 2025-11-12 | 2702.50 | 2725.00 | 2687.50 | 2700.00 | +0.47% | 255,200 |
| 2025-11-11 | 2686.00 | 2687.50 | 2661.00 | 2687.50 | +0.04% | 208,800 |
| 2025-11-10 | 2715.00 | 2715.00 | 2679.50 | 2686.50 | -0.79% | 274,700 |
| 2025-11-07 | 2664.00 | 2708.00 | 2664.00 | 2708.00 | +1.35% | 185,800 |
| 2025-11-06 | 2668.00 | 2695.00 | 2665.50 | 2672.00 | -0.02% | 131,500 |
| 2025-11-05 | 2679.50 | 2697.50 | 2648.50 | 2672.50 | +0.56% | 170,400 |
| 2025-11-04 | 2635.50 | 2667.00 | 2633.50 | 2657.50 | +0.08% | 287,100 |
| 2025-10-31 | 2683.00 | 2683.00 | 2644.00 | 2655.50 | -0.17% | 238,600 |
| 2025-10-30 | 2660.00 | 2672.50 | 2645.50 | 2660.00 | -0.41% | 256,100 |
| 2025-10-29 | 2726.00 | 2728.00 | 2671.00 | 2671.00 | -1.02% | 251,800 |
| 2025-10-28 | 2715.00 | 2719.00 | 2692.50 | 2698.50 | -0.53% | 372,300 |
| 2025-10-27 | 2690.00 | 2722.00 | 2687.00 | 2713.00 | +0.97% | 390,500 |
| 2025-10-24 | 2689.50 | 2690.50 | 2670.00 | 2687.00 | +0.84% | 319,100 |
| 2025-10-23 | 2653.00 | 2669.50 | 2653.00 | 2664.50 | +0.59% | 218,700 |
| 2025-10-22 | 2649.50 | 2663.00 | 2641.00 | 2649.00 | +1.01% | 226,400 |
| 2025-10-21 | 2602.00 | 2630.00 | 2601.00 | 2622.50 | +0.44% | 268,100 |
| 2025-10-20 | 2625.00 | 2625.00 | 2602.00 | 2611.00 | +0.69% | 141,300 |
| 2025-10-17 | 2585.50 | 2595.50 | 2573.50 | 2593.00 | +0.76% | 140,800 |
| 2025-10-16 | 2601.00 | 2610.00 | 2567.00 | 2573.50 | -1.11% | 241,500 |
| 2025-10-15 | 2574.50 | 2606.50 | 2570.50 | 2602.50 | +0.87% | 281,800 |
| 2025-10-14 | 2544.00 | 2602.00 | 2542.00 | 2580.00 | -0.19% | 251,900 |
| 2025-10-10 | 2555.00 | 2591.50 | 2540.00 | 2585.00 | +0.54% | 280,100 |
| 2025-10-09 | 2578.50 | 2580.50 | 2562.00 | 2571.00 | -1.10% | 224,900 |
| 2025-10-08 | 2615.00 | 2634.00 | 2599.00 | 2599.50 | -0.29% | 147,400 |
| 2025-10-07 | 2583.50 | 2607.00 | 2571.00 | 2607.00 | +0.02% | 276,900 |
| 2025-10-06 | 2611.00 | 2616.00 | 2585.00 | 2606.50 | +1.28% | 192,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+3.31%). 가장 약한 달: 5월 (-6.60%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Morinaga Co.,Ltd. (2201.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2425.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
2201.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2895.00, 최저 2326.50 (2026-10-16 기준).
Morinaga Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 2201.T의 가장 강한 달은 8월(평균 +3.31%), 가장 약한 달은 5월(평균 -6.60%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.