Comparing Back to the side-by-side chart ↗
MORINAGA MILK INDUSTRY CO.,LTD. (2264.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 | 1043.50 | 1045.50 | 1027.00 | 1035.50 | -1.52% | 1,600,900 |
| 2026-10-15 | 1040.00 | 1059.50 | 1033.00 | 1051.50 | +1.59% | 1,970,300 |
| 2026-10-14 | 1044.50 | 1048.50 | 1028.50 | 1035.00 | -1.38% | 1,514,000 |
| 2026-10-13 | 1049.00 | 1054.50 | 1038.00 | 1049.50 | +1.06% | 1,337,100 |
| 2026-10-09 | 1061.00 | 1066.00 | 1034.50 | 1038.50 | -0.72% | 2,006,900 |
| 2026-10-08 | 1050.50 | 1057.50 | 1030.00 | 1046.00 | -1.41% | 1,801,600 |
| 2026-10-07 | 1053.00 | 1067.50 | 1049.00 | 1061.00 | +0.76% | 2,100,400 |
| 2026-10-06 | 1052.00 | 1059.50 | 1045.00 | 1053.00 | +1.06% | 1,569,200 |
| 2026-10-05 | 1038.00 | 1046.50 | 1035.00 | 1042.00 | +0.14% | 1,462,600 |
| 2026-10-02 | 1054.50 | 1059.50 | 1038.50 | 1040.50 | -1.89% | 2,117,400 |
| 2026-10-01 | 1064.00 | 1071.50 | 1057.00 | 1060.50 | -1.30% | 2,237,700 |
| 2026-09-30 | 1069.00 | 1081.00 | 1057.50 | 1074.50 | +0.33% | 2,037,900 |
| 2026-09-29 | 1094.00 | 1094.50 | 1063.00 | 1071.00 | -3.60% | 1,888,900 |
| 2026-09-28 | 1130.00 | 1134.00 | 1111.00 | 1111.00 | -1.64% | 1,994,600 |
| 2026-09-25 | 1128.00 | 1144.00 | 1127.50 | 1129.50 | +0.00% | 1,914,400 |
| 2026-09-24 | 1128.50 | 1143.00 | 1125.50 | 1129.50 | -1.09% | 2,240,800 |
| 2026-09-18 | 1145.00 | 1147.00 | 1133.00 | 1142.00 | -1.38% | 2,161,400 |
| 2026-09-17 | 1149.00 | 1171.00 | 1146.50 | 1158.00 | +1.62% | 2,136,100 |
| 2026-09-16 | 1134.50 | 1147.00 | 1133.50 | 1139.50 | +1.51% | 1,967,800 |
| 2026-09-15 | 1147.00 | 1154.50 | 1118.00 | 1122.50 | -1.10% | 1,717,900 |
| 2026-09-14 | 1106.00 | 1135.00 | 1106.00 | 1135.00 | +2.62% | 2,819,000 |
| 2026-09-11 | 1097.00 | 1128.50 | 1093.00 | 1106.00 | +1.56% | 2,879,700 |
| 2026-09-10 | 1097.00 | 1098.00 | 1079.00 | 1089.00 | -0.86% | 1,552,900 |
| 2026-09-09 | 1122.00 | 1148.50 | 1088.00 | 1098.50 | -1.61% | 2,263,900 |
| 2026-09-08 | 1116.50 | 1121.50 | 1106.50 | 1116.50 | -0.40% | 1,116,500 |
| 2026-09-07 | 1104.50 | 1131.50 | 1099.00 | 1121.00 | +1.91% | 2,337,300 |
| 2026-09-04 | 1106.50 | 1106.50 | 1090.00 | 1100.00 | -1.35% | 1,845,200 |
| 2026-09-03 | 1136.50 | 1141.50 | 1114.50 | 1115.00 | -2.36% | 1,679,100 |
| 2026-09-02 | 1133.50 | 1146.00 | 1126.50 | 1142.00 | -0.65% | 1,693,300 |
| 2026-09-01 | 1143.00 | 1161.00 | 1143.00 | 1149.50 | +0.39% | 1,052,000 |
| 2026-08-31 | 1150.00 | 1154.50 | 1135.00 | 1145.00 | -0.39% | 1,287,500 |
| 2026-08-28 | 1155.00 | 1165.00 | 1149.00 | 1149.50 | -0.78% | 1,691,200 |
| 2026-08-27 | 1175.00 | 1176.50 | 1151.00 | 1158.50 | -1.49% | 1,628,800 |
| 2026-08-26 | 1182.00 | 1194.50 | 1176.00 | 1176.00 | -0.80% | 1,129,200 |
| 2026-08-25 | 1180.00 | 1196.00 | 1179.00 | 1185.50 | +0.72% | 1,347,200 |
| 2026-08-24 | 1181.00 | 1183.50 | 1167.00 | 1177.00 | +0.09% | 1,301,400 |
| 2026-08-21 | 1180.50 | 1188.00 | 1170.00 | 1176.00 | -0.68% | 1,432,000 |
| 2026-08-20 | 1200.00 | 1203.00 | 1177.00 | 1184.00 | -0.63% | 1,463,500 |
| 2026-08-19 | 1180.00 | 1212.50 | 1180.00 | 1191.50 | +0.63% | 1,347,300 |
| 2026-08-18 | 1188.00 | 1195.50 | 1171.00 | 1184.00 | -0.67% | 1,313,100 |
| 2026-08-17 | 1199.00 | 1201.50 | 1176.50 | 1192.00 | +0.29% | 1,764,600 |
| 2026-08-14 | 1181.50 | 1201.00 | 1176.50 | 1188.50 | -0.34% | 1,465,700 |
| 2026-08-13 | 1225.00 | 1237.00 | 1177.00 | 1192.50 | -1.61% | 2,287,600 |
| 2026-08-12 | 1221.00 | 1222.00 | 1189.00 | 1212.00 | +1.42% | 1,924,500 |
| 2026-08-10 | 1170.00 | 1210.00 | 1153.00 | 1195.00 | -3.78% | 3,319,800 |
| 2026-08-07 | 1205.00 | 1256.00 | 1193.50 | 1242.00 | +0.81% | 2,202,200 |
| 2026-08-06 | 1174.50 | 1238.00 | 1171.00 | 1232.00 | +5.66% | 2,463,700 |
| 2026-08-05 | 1169.00 | 1193.00 | 1158.00 | 1166.00 | +0.30% | 1,722,100 |
| 2026-08-04 | 1178.00 | 1185.50 | 1161.50 | 1162.50 | -1.27% | 1,568,200 |
| 2026-08-03 | 1192.50 | 1199.50 | 1164.50 | 1177.50 | -1.13% | 1,562,700 |
| 2026-07-31 | 1232.00 | 1241.50 | 1190.50 | 1191.00 | -5.55% | 1,774,000 |
| 2026-07-30 | 1275.50 | 1299.50 | 1251.00 | 1261.00 | -3.41% | 1,596,400 |
| 2026-07-29 | 1261.00 | 1317.00 | 1258.00 | 1305.50 | +2.80% | 1,969,900 |
| 2026-07-28 | 1270.00 | 1279.00 | 1259.50 | 1270.00 | +0.08% | 1,064,000 |
| 2026-07-27 | 1266.00 | 1284.00 | 1261.50 | 1269.00 | +0.83% | 1,800,300 |
| 2026-07-24 | 1224.50 | 1273.00 | 1215.00 | 1258.50 | +1.12% | 2,316,500 |
| 2026-07-23 | 1200.00 | 1252.50 | 1197.00 | 1244.50 | +3.36% | 2,764,500 |
| 2026-07-22 | 1171.00 | 1208.50 | 1167.00 | 1204.00 | +0.84% | 1,944,400 |
| 2026-07-21 | 1216.50 | 1229.00 | 1192.50 | 1194.00 | -0.29% | 1,570,500 |
| 2026-07-17 | 1197.00 | 1218.00 | 1190.00 | 1197.50 | -0.42% | 2,151,600 |
| 2026-07-16 | 1215.00 | 1227.00 | 1202.00 | 1202.50 | -1.27% | 1,235,600 |
| 2026-07-15 | 1240.50 | 1240.50 | 1209.00 | 1218.00 | -0.94% | 1,943,700 |
| 2026-07-14 | 1214.00 | 1247.00 | 1212.00 | 1229.50 | -0.32% | 1,992,900 |
| 2026-07-13 | 1275.00 | 1275.00 | 1220.50 | 1233.50 | -1.95% | 2,661,900 |
| 2026-07-10 | 1283.50 | 1293.50 | 1252.50 | 1258.00 | -2.22% | 2,220,800 |
| 2026-07-09 | 1303.50 | 1314.50 | 1286.00 | 1286.50 | -1.87% | 1,365,000 |
| 2026-07-08 | 1311.50 | 1328.00 | 1300.50 | 1311.00 | +0.23% | 1,645,500 |
| 2026-07-07 | 1299.50 | 1330.00 | 1290.00 | 1308.00 | +0.73% | 2,098,400 |
| 2026-07-06 | 1300.50 | 1312.00 | 1278.50 | 1298.50 | -0.15% | 1,961,500 |
| 2026-07-03 | 1331.00 | 1337.50 | 1295.00 | 1300.50 | -1.22% | 2,102,600 |
| 2026-07-02 | 1338.50 | 1351.00 | 1316.50 | 1316.50 | +2.97% | 2,405,000 |
| 2026-07-01 | 1267.50 | 1294.50 | 1243.00 | 1278.50 | +0.87% | 2,069,700 |
| 2026-06-30 | 1257.00 | 1299.00 | 1234.00 | 1267.50 | +0.88% | 2,247,100 |
| 2026-06-29 | 1246.00 | 1266.50 | 1220.00 | 1256.50 | +1.43% | 1,407,400 |
| 2026-06-26 | 1239.30 | 1245.50 | 1221.00 | 1238.80 | +1.39% | 1,661,600 |
| 2026-06-25 | 1272.50 | 1272.50 | 1221.80 | 1221.80 | -2.65% | 2,540,800 |
| 2026-06-24 | 1224.50 | 1278.80 | 1215.00 | 1255.00 | +2.49% | 3,069,200 |
| 2026-06-23 | 1202.00 | 1240.80 | 1193.30 | 1224.50 | +1.91% | 1,925,200 |
| 2026-06-22 | 1167.50 | 1208.00 | 1162.80 | 1201.50 | +2.45% | 2,042,800 |
| 2026-06-19 | 1206.30 | 1211.50 | 1157.50 | 1172.80 | -2.01% | 2,185,600 |
| 2026-06-18 | 1174.30 | 1209.80 | 1160.00 | 1196.80 | +1.96% | 2,743,200 |
| 2026-06-17 | 1222.80 | 1239.30 | 1162.80 | 1173.80 | -2.67% | 2,809,200 |
| 2026-06-16 | 1225.00 | 1230.00 | 1170.50 | 1206.00 | -2.17% | 2,271,600 |
| 2026-06-15 | 1271.50 | 1275.80 | 1231.00 | 1232.80 | -3.16% | 2,226,000 |
| 2026-06-12 | 1292.50 | 1315.50 | 1257.80 | 1273.00 | -1.96% | 2,948,800 |
| 2026-06-11 | 1317.50 | 1322.00 | 1292.30 | 1298.50 | -1.40% | 2,347,200 |
| 2026-06-10 | 1328.00 | 1347.50 | 1314.50 | 1317.00 | -0.34% | 2,792,400 |
| 2026-06-09 | 1287.50 | 1368.30 | 1273.80 | 1321.50 | +4.11% | 3,583,600 |
| 2026-06-08 | 1242.30 | 1275.80 | 1224.50 | 1269.30 | +2.84% | 2,009,600 |
| 2026-06-05 | 1220.00 | 1255.30 | 1220.00 | 1234.30 | +1.61% | 2,457,200 |
| 2026-06-04 | 1237.50 | 1242.30 | 1207.50 | 1214.80 | -1.36% | 1,247,200 |
| 2026-06-03 | 1219.50 | 1244.50 | 1199.80 | 1231.50 | +0.04% | 1,526,400 |
| 2026-06-02 | 1201.30 | 1238.00 | 1182.30 | 1231.00 | +1.50% | 2,404,800 |
| 2026-06-01 | 1216.30 | 1222.30 | 1199.00 | 1212.80 | -0.30% | 1,818,000 |
| 2026-05-29 | 1180.00 | 1234.80 | 1177.80 | 1216.50 | +1.99% | 2,659,600 |
| 2026-05-28 | 1229.50 | 1243.50 | 1184.80 | 1192.80 | +0.85% | 2,735,200 |
| 2026-05-27 | 1172.50 | 1195.00 | 1170.00 | 1182.80 | +1.46% | 2,070,000 |
| 2026-05-26 | 1155.00 | 1169.80 | 1131.30 | 1165.80 | +0.78% | 1,446,000 |
| 2026-05-25 | 1189.50 | 1199.80 | 1145.00 | 1156.80 | -2.21% | 1,886,000 |
| 2026-05-22 | 1186.00 | 1189.50 | 1167.80 | 1183.00 | +1.02% | 1,618,800 |
| 2026-05-21 | 1173.30 | 1180.50 | 1161.30 | 1171.00 | -0.38% | 1,243,600 |
| 2026-05-20 | 1205.00 | 1216.80 | 1167.30 | 1175.50 | -1.01% | 1,886,800 |
| 2026-05-19 | 1151.50 | 1190.30 | 1145.80 | 1187.50 | +4.35% | 2,908,000 |
| 2026-05-18 | 1130.30 | 1160.00 | 1127.30 | 1138.00 | +0.66% | 2,244,000 |
| 2026-05-15 | 1135.00 | 1160.30 | 1127.50 | 1130.50 | -3.17% | 2,906,800 |
| 2026-05-14 | 1118.50 | 1169.80 | 1118.00 | 1167.50 | +9.52% | 6,504,000 |
| 2026-05-13 | 1145.00 | 1191.30 | 999.30 | 1066.00 | -7.93% | 9,693,200 |
| 2026-05-12 | 1168.30 | 1180.00 | 1154.30 | 1157.80 | -0.56% | 1,442,000 |
| 2026-05-11 | 1171.80 | 1181.80 | 1160.80 | 1164.30 | -1.12% | 1,400,400 |
| 2026-05-08 | 1176.00 | 1192.30 | 1141.80 | 1177.50 | +0.68% | 2,101,200 |
| 2026-05-07 | 1172.30 | 1184.80 | 1160.50 | 1169.50 | -1.29% | 1,787,600 |
| 2026-05-01 | 1178.80 | 1193.80 | 1170.80 | 1184.80 | -0.14% | 1,279,600 |
| 2026-04-30 | 1191.50 | 1202.80 | 1180.30 | 1186.50 | -0.65% | 1,436,400 |
| 2026-04-28 | 1206.00 | 1214.30 | 1186.80 | 1194.30 | -1.05% | 2,306,400 |
| 2026-04-27 | 1224.00 | 1229.80 | 1202.50 | 1207.00 | -1.87% | 1,096,800 |
| 2026-04-24 | 1235.00 | 1241.80 | 1210.30 | 1230.00 | +2.46% | 1,801,600 |
| 2026-04-23 | 1186.30 | 1210.50 | 1182.80 | 1200.50 | +1.41% | 2,113,600 |
| 2026-04-22 | 1210.00 | 1225.00 | 1182.50 | 1183.80 | -2.35% | 1,166,000 |
| 2026-04-21 | 1216.50 | 1236.30 | 1212.30 | 1212.30 | -0.33% | 1,299,200 |
| 2026-04-20 | 1230.30 | 1231.50 | 1215.30 | 1216.30 | -1.39% | 1,093,600 |
| 2026-04-17 | 1235.50 | 1248.50 | 1233.50 | 1233.50 | +0.24% | 1,168,400 |
| 2026-04-16 | 1225.00 | 1236.50 | 1211.80 | 1230.50 | +0.63% | 995,600 |
| 2026-04-15 | 1220.00 | 1234.50 | 1217.80 | 1222.80 | +0.25% | 1,130,400 |
| 2026-04-14 | 1229.30 | 1239.30 | 1201.30 | 1219.80 | -0.95% | 1,402,400 |
| 2026-04-13 | 1237.00 | 1252.30 | 1229.00 | 1231.50 | -1.11% | 1,064,400 |
| 2026-04-10 | 1259.00 | 1263.50 | 1245.30 | 1245.30 | -1.09% | 1,203,600 |
| 2026-04-09 | 1250.00 | 1274.50 | 1244.50 | 1259.00 | +1.59% | 1,259,600 |
| 2026-04-08 | 1248.00 | 1252.50 | 1238.80 | 1239.30 | +0.72% | 1,141,200 |
| 2026-04-07 | 1228.00 | 1245.00 | 1219.50 | 1230.50 | -0.11% | 1,037,200 |
| 2026-04-06 | 1243.00 | 1248.80 | 1231.50 | 1231.80 | -0.89% | 828,000 |
| 2026-04-03 | 1233.00 | 1244.50 | 1227.00 | 1242.80 | -0.16% | 987,200 |
| 2026-04-02 | 1252.50 | 1261.50 | 1232.00 | 1244.80 | -0.65% | 1,054,000 |
| 2026-04-01 | 1204.80 | 1253.00 | 1195.00 | 1253.00 | +5.21% | 1,808,000 |
| 2026-03-31 | 1186.50 | 1213.00 | 1181.80 | 1191.00 | -0.28% | 1,564,400 |
| 2026-03-30 | 1180.30 | 1199.80 | 1172.50 | 1194.30 | -1.28% | 1,696,800 |
| 2026-03-27 | 1222.30 | 1224.00 | 1205.50 | 1209.80 | -1.02% | 1,721,200 |
| 2026-03-26 | 1230.30 | 1239.50 | 1214.30 | 1222.30 | -0.55% | 1,188,400 |
| 2026-03-25 | 1228.30 | 1234.30 | 1213.50 | 1229.00 | +2.65% | 1,600,400 |
| 2026-03-24 | 1175.00 | 1202.00 | 1166.80 | 1197.30 | +4.29% | 1,889,200 |
| 2026-03-23 | 1161.80 | 1165.80 | 1143.00 | 1148.00 | -1.78% | 1,294,400 |
| 2026-03-19 | 1177.00 | 1184.80 | 1165.30 | 1168.80 | -2.15% | 1,822,400 |
| 2026-03-18 | 1180.30 | 1195.80 | 1171.50 | 1194.50 | +1.29% | 765,600 |
| 2026-03-17 | 1174.50 | 1184.80 | 1170.50 | 1179.30 | +1.49% | 1,596,000 |
| 2026-03-16 | 1169.80 | 1170.80 | 1151.30 | 1162.00 | -0.24% | 1,072,000 |
| 2026-03-13 | 1140.00 | 1169.00 | 1140.00 | 1164.80 | +0.67% | 1,436,000 |
| 2026-03-12 | 1176.00 | 1178.30 | 1153.00 | 1157.00 | -2.90% | 1,361,600 |
| 2026-03-11 | 1187.00 | 1208.80 | 1182.50 | 1191.50 | +1.12% | 1,103,200 |
| 2026-03-10 | 1188.30 | 1194.50 | 1173.30 | 1178.30 | +0.20% | 1,144,400 |
| 2026-03-09 | 1164.30 | 1187.50 | 1155.00 | 1176.00 | -1.94% | 1,246,800 |
| 2026-03-06 | 1187.50 | 1205.00 | 1171.80 | 1199.30 | -0.21% | 969,600 |
| 2026-03-05 | 1212.50 | 1243.00 | 1201.00 | 1201.80 | -0.22% | 2,393,600 |
| 2026-03-04 | 1225.00 | 1229.30 | 1189.50 | 1204.50 | -2.27% | 1,648,400 |
| 2026-03-03 | 1264.00 | 1264.00 | 1221.30 | 1232.50 | +0.28% | 1,959,200 |
| 2026-03-02 | 1214.30 | 1241.50 | 1207.50 | 1229.00 | -0.91% | 1,461,600 |
| 2026-02-27 | 1216.00 | 1251.50 | 1196.80 | 1240.30 | +6.60% | 2,771,600 |
| 2026-02-26 | 1171.80 | 1178.50 | 1160.80 | 1163.50 | -0.71% | 940,400 |
| 2026-02-25 | 1183.50 | 1183.50 | 1161.50 | 1171.80 | -0.72% | 1,162,000 |
| 2026-02-24 | 1169.80 | 1181.00 | 1154.80 | 1180.30 | +2.01% | 1,329,200 |
| 2026-02-20 | 1151.00 | 1168.30 | 1144.50 | 1157.00 | +2.07% | 1,777,200 |
| 2026-02-19 | 1111.00 | 1137.00 | 1098.50 | 1133.50 | +1.31% | 1,146,400 |
| 2026-02-18 | 1100.50 | 1124.80 | 1100.50 | 1118.80 | +1.66% | 1,288,800 |
| 2026-02-17 | 1113.50 | 1115.30 | 1100.50 | 1100.50 | -1.17% | 887,200 |
| 2026-02-16 | 1120.00 | 1136.00 | 1108.00 | 1113.50 | -0.70% | 1,310,800 |
| 2026-02-13 | 1104.00 | 1135.00 | 1079.80 | 1121.30 | +1.11% | 1,954,800 |
| 2026-02-12 | 1043.30 | 1127.30 | 1032.50 | 1109.00 | +6.33% | 3,521,600 |
| 2026-02-10 | 1037.00 | 1046.50 | 1032.80 | 1043.00 | +0.58% | 1,093,600 |
| 2026-02-09 | 1035.30 | 1048.00 | 1030.80 | 1037.00 | +1.12% | 1,012,800 |
| 2026-02-06 | 1025.80 | 1030.00 | 1017.30 | 1025.50 | -0.08% | 1,006,800 |
| 2026-02-05 | 1035.30 | 1035.30 | 1024.30 | 1026.30 | +0.84% | 892,000 |
| 2026-02-04 | 1011.30 | 1024.00 | 1004.00 | 1017.80 | +0.64% | 750,400 |
| 2026-02-03 | 1003.30 | 1020.00 | 997.50 | 1011.30 | +1.23% | 1,048,000 |
| 2026-02-02 | 1012.50 | 1017.30 | 999.00 | 999.00 | +0.40% | 943,200 |
| 2026-01-30 | 994.50 | 996.50 | 987.30 | 995.00 | +0.68% | 734,000 |
| 2026-01-29 | 991.50 | 995.50 | 978.30 | 988.30 | -0.32% | 652,000 |
| 2026-01-28 | 1002.80 | 1010.00 | 991.30 | 991.50 | -2.17% | 1,180,800 |
| 2026-01-27 | 1007.80 | 1024.80 | 1000.50 | 1013.50 | +0.95% | 1,503,200 |
| 2026-01-26 | 1001.30 | 1008.30 | 996.30 | 1004.00 | +0.75% | 1,406,400 |
| 2026-01-23 | 1000.80 | 1010.50 | 991.00 | 996.50 | -1.24% | 1,751,600 |
| 2026-01-22 | 970.80 | 1009.00 | 963.80 | 1009.00 | +3.93% | 2,005,200 |
| 2026-01-21 | 977.00 | 978.80 | 965.50 | 970.80 | -1.42% | 742,400 |
| 2026-01-20 | 973.80 | 985.00 | 969.50 | 984.80 | +1.95% | 767,600 |
| 2026-01-19 | 956.50 | 973.50 | 955.50 | 966.00 | +1.76% | 728,000 |
| 2026-01-16 | 953.50 | 953.50 | 939.00 | 949.30 | -0.44% | 687,200 |
| 2026-01-15 | 955.30 | 960.80 | 947.50 | 953.50 | -0.19% | 878,800 |
| 2026-01-14 | 957.50 | 957.50 | 948.80 | 955.30 | -0.37% | 732,000 |
| 2026-01-13 | 956.30 | 964.50 | 943.80 | 958.80 | +1.59% | 1,227,600 |
| 2026-01-09 | 951.30 | 954.80 | 943.80 | 943.80 | -0.39% | 1,025,200 |
| 2026-01-08 | 947.50 | 952.30 | 943.50 | 947.50 | +0.00% | 706,400 |
| 2026-01-07 | 939.00 | 951.00 | 934.50 | 947.50 | -0.40% | 1,008,800 |
| 2026-01-06 | 939.00 | 951.30 | 936.80 | 951.30 | +1.26% | 1,165,200 |
| 2026-01-05 | 931.00 | 941.50 | 926.80 | 939.50 | +0.91% | 734,000 |
| 2025-12-30 | 939.50 | 940.80 | 931.00 | 931.00 | -0.51% | 714,400 |
| 2025-12-29 | 940.30 | 941.30 | 930.00 | 935.80 | -0.48% | 718,800 |
| 2025-12-26 | 942.50 | 949.00 | 936.00 | 940.30 | +0.27% | 582,800 |
| 2025-12-25 | 942.50 | 942.50 | 934.50 | 937.80 | -0.18% | 319,200 |
| 2025-12-24 | 935.00 | 942.30 | 929.30 | 939.50 | +0.91% | 617,200 |
| 2025-12-23 | 924.80 | 934.50 | 924.80 | 931.00 | +0.78% | 636,400 |
| 2025-12-22 | 940.30 | 942.80 | 915.50 | 923.80 | -1.75% | 892,800 |
| 2025-12-19 | 930.50 | 943.50 | 930.50 | 940.30 | +0.41% | 1,178,000 |
| 2025-12-18 | 930.00 | 944.00 | 928.30 | 936.50 | +1.82% | 1,234,000 |
| 2025-12-17 | 922.50 | 927.80 | 912.50 | 919.80 | -0.05% | 1,636,400 |
| 2025-12-16 | 918.00 | 932.30 | 918.00 | 920.30 | +0.66% | 1,058,800 |
| 2025-12-15 | 922.80 | 923.80 | 910.80 | 914.30 | +0.38% | 1,113,600 |
| 2025-12-12 | 920.00 | 922.00 | 906.50 | 910.80 | -0.44% | 1,019,600 |
| 2025-12-11 | 937.50 | 937.80 | 909.00 | 914.80 | -2.42% | 930,000 |
| 2025-12-10 | 938.00 | 943.50 | 930.80 | 937.50 | +0.61% | 1,134,000 |
| 2025-12-09 | 935.80 | 945.80 | 925.30 | 931.80 | +0.05% | 794,800 |
| 2025-12-08 | 916.50 | 936.00 | 910.00 | 931.30 | +2.34% | 1,066,000 |
| 2025-12-05 | 921.00 | 924.50 | 910.00 | 910.00 | -1.19% | 735,200 |
| 2025-12-04 | 911.50 | 921.50 | 908.50 | 921.00 | +0.77% | 997,200 |
| 2025-12-03 | 915.80 | 919.80 | 901.30 | 914.00 | -1.33% | 1,167,600 |
| 2025-12-02 | 925.30 | 931.50 | 919.50 | 926.30 | +0.54% | 776,400 |
| 2025-12-01 | 938.30 | 944.00 | 918.80 | 921.30 | -1.73% | 1,447,600 |
| 2025-11-28 | 949.00 | 953.50 | 937.00 | 937.50 | -1.06% | 1,391,200 |
| 2025-11-27 | 960.30 | 965.80 | 945.00 | 947.50 | -1.76% | 1,382,000 |
| 2025-11-26 | 950.00 | 965.00 | 948.30 | 964.50 | +1.47% | 1,042,400 |
| 2025-11-25 | 945.30 | 961.30 | 942.80 | 950.50 | +0.13% | 1,269,200 |
| 2025-11-21 | 937.00 | 951.50 | 932.80 | 949.30 | +2.65% | 1,921,600 |
| 2025-11-20 | 944.00 | 946.80 | 921.30 | 924.80 | -2.03% | 1,281,200 |
| 2025-11-19 | 936.30 | 952.50 | 934.50 | 944.00 | +1.36% | 1,794,800 |
| 2025-11-18 | 942.30 | 948.80 | 930.50 | 931.30 | +0.05% | 2,088,400 |
| 2025-11-17 | 917.30 | 953.00 | 917.30 | 930.80 | +2.65% | 2,166,400 |
| 2025-11-14 | 908.00 | 914.30 | 900.00 | 906.80 | -0.60% | 1,457,200 |
| 2025-11-13 | 893.50 | 914.30 | 891.30 | 912.30 | +2.22% | 1,622,400 |
| 2025-11-12 | 886.50 | 902.50 | 875.30 | 892.50 | +2.00% | 2,626,800 |
| 2025-11-11 | 854.50 | 912.50 | 844.00 | 875.00 | +2.40% | 5,691,200 |
| 2025-11-10 | 853.80 | 854.80 | 844.80 | 854.50 | +0.08% | 1,344,800 |
| 2025-11-07 | 839.80 | 853.80 | 838.80 | 853.80 | +1.67% | 1,172,000 |
| 2025-11-06 | 836.30 | 842.50 | 833.00 | 839.80 | +0.42% | 778,800 |
| 2025-11-05 | 827.80 | 837.30 | 826.30 | 836.30 | +1.06% | 959,200 |
| 2025-11-04 | 825.00 | 835.00 | 822.80 | 827.50 | -0.36% | 828,000 |
| 2025-10-31 | 839.00 | 840.50 | 829.80 | 830.50 | +0.00% | 987,600 |
| 2025-10-30 | 818.80 | 832.30 | 816.30 | 830.50 | +0.79% | 1,557,600 |
| 2025-10-29 | 843.00 | 844.80 | 824.00 | 824.00 | -3.06% | 1,511,600 |
| 2025-10-28 | 854.00 | 857.80 | 850.00 | 850.00 | -1.73% | 802,800 |
| 2025-10-27 | 856.80 | 868.00 | 853.00 | 865.00 | +0.72% | 910,400 |
| 2025-10-24 | 858.30 | 860.00 | 855.00 | 858.80 | -0.95% | 1,034,800 |
| 2025-10-23 | 863.30 | 869.80 | 861.00 | 867.00 | +0.95% | 1,225,200 |
| 2025-10-22 | 852.50 | 862.50 | 852.50 | 858.80 | +0.74% | 1,130,800 |
| 2025-10-21 | 855.80 | 857.80 | 851.30 | 852.50 | -0.56% | 622,000 |
| 2025-10-20 | 849.80 | 861.50 | 849.00 | 857.30 | +2.12% | 1,119,200 |
| 2025-10-17 | 825.00 | 843.30 | 823.80 | 839.50 | +1.76% | 1,237,600 |
| 2025-10-16 | 832.30 | 836.00 | 823.00 | 825.00 | -0.88% | 823,600 |
| 2025-10-15 | 833.30 | 839.80 | 831.00 | 832.30 | +0.82% | 1,052,800 |
| 2025-10-14 | 817.50 | 830.00 | 815.80 | 825.50 | -0.94% | 1,487,200 |
| 2025-10-10 | 827.50 | 836.00 | 821.80 | 833.30 | +1.58% | 1,496,800 |
| 2025-10-09 | 833.00 | 842.80 | 817.50 | 820.30 | -2.61% | 1,852,400 |
| 2025-10-08 | 852.50 | 863.30 | 841.30 | 842.30 | -0.53% | 694,000 |
| 2025-10-07 | 839.00 | 846.80 | 835.00 | 846.80 | +0.53% | 800,000 |
| 2025-10-06 | 857.50 | 858.00 | 836.50 | 842.30 | -0.50% | 1,158,400 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+13.67%). 가장 약한 달: 7월 (-3.01%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
MORINAGA MILK INDUSTRY CO.,LTD. (2264.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1035.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
2264.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1368.30, 최저 816.30 (2026-10-16 기준).
MORINAGA MILK INDUSTRY CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 2264.T의 가장 강한 달은 2월(평균 +13.67%), 가장 약한 달은 7월(평균 -3.01%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.