2,771円
森永製菓の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/11/21 | 5,710.0 | 5,750.0 | 5,650.0 | 5,730.0 | 2,865.0 | 265,600 |
| 2017/11/20 | 5,660.0 | 5,740.0 | 5,580.0 | 5,730.0 | 2,865.0 | 322,000 |
| 2017/11/17 | 5,800.0 | 5,810.0 | 5,640.0 | 5,730.0 | 2,865.0 | 440,700 |
| 2017/11/16 | 5,710.0 | 5,820.0 | 5,660.0 | 5,800.0 | 2,900.0 | 273,600 |
| 2017/11/15 | 5,700.0 | 5,790.0 | 5,660.0 | 5,770.0 | 2,885.0 | 500,400 |
| 2017/11/14 | 5,750.0 | 5,750.0 | 5,580.0 | 5,670.0 | 2,835.0 | 615,400 |
| 2017/11/13 | 5,910.0 | 5,950.0 | 5,750.0 | 5,770.0 | 2,885.0 | 680,600 |
| 2017/11/10 | 6,150.0 | 6,180.0 | 5,760.0 | 5,890.0 | 2,945.0 | 1,824,600 |
| 2017/11/09 | 6,490.0 | 6,680.0 | 6,460.0 | 6,550.0 | 3,275.0 | 346,300 |
| 2017/11/08 | 6,510.0 | 6,510.0 | 6,450.0 | 6,460.0 | 3,230.0 | 177,600 |
| 2017/11/07 | 6,440.0 | 6,540.0 | 6,390.0 | 6,530.0 | 3,265.0 | 225,300 |
| 2017/11/06 | 6,410.0 | 6,510.0 | 6,390.0 | 6,490.0 | 3,245.0 | 169,700 |
| 2017/11/02 | 6,460.0 | 6,490.0 | 6,410.0 | 6,450.0 | 3,225.0 | 153,600 |
| 2017/11/01 | 6,470.0 | 6,480.0 | 6,430.0 | 6,480.0 | 3,240.0 | 195,200 |
| 2017/10/31 | 6,500.0 | 6,500.0 | 6,430.0 | 6,470.0 | 3,235.0 | 213,600 |
| 2017/10/30 | 6,410.0 | 6,510.0 | 6,410.0 | 6,510.0 | 3,255.0 | 500,000 |
| 2017/10/27 | 6,410.0 | 6,450.0 | 6,380.0 | 6,430.0 | 3,215.0 | 173,100 |
| 2017/10/26 | 6,410.0 | 6,460.0 | 6,380.0 | 6,420.0 | 3,210.0 | 134,800 |
| 2017/10/25 | 6,440.0 | 6,460.0 | 6,380.0 | 6,410.0 | 3,205.0 | 199,500 |
| 2017/10/24 | 6,380.0 | 6,490.0 | 6,380.0 | 6,440.0 | 3,220.0 | 195,900 |
おすすめ条件でスクリーニングされた銘柄を見る
森永製菓の取引履歴を振り返りませんか？
森永製菓の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
