3,410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) |
|---|---|---|---|---|---|---|
| 2017/09/08 | 6,280.0 | 6,350.0 | 6,270.0 | 6,320.0 | 3,160.0 | 239,400 |
| 2017/09/07 | 6,280.0 | 6,410.0 | 6,260.0 | 6,310.0 | 3,155.0 | 251,300 |
| 2017/09/06 | 6,110.0 | 6,300.0 | 6,080.0 | 6,280.0 | 3,140.0 | 260,000 |
| 2017/09/05 | 6,290.0 | 6,290.0 | 6,160.0 | 6,170.0 | 3,085.0 | 204,400 |
| 2017/09/04 | 6,280.0 | 6,320.0 | 6,260.0 | 6,300.0 | 3,150.0 | 169,800 |
| 2017/09/01 | 6,310.0 | 6,340.0 | 6,260.0 | 6,290.0 | 3,145.0 | 170,600 |
| 2017/08/31 | 6,320.0 | 6,340.0 | 6,270.0 | 6,300.0 | 3,150.0 | 140,600 |
| 2017/08/30 | 6,310.0 | 6,360.0 | 6,280.0 | 6,330.0 | 3,165.0 | 161,300 |
| 2017/08/29 | 6,250.0 | 6,300.0 | 6,220.0 | 6,270.0 | 3,135.0 | 178,900 |
| 2017/08/28 | 6,250.0 | 6,280.0 | 6,230.0 | 6,250.0 | 3,125.0 | 192,200 |
| 2017/08/25 | 6,120.0 | 6,290.0 | 6,120.0 | 6,260.0 | 3,130.0 | 249,700 |
| 2017/08/24 | 6,190.0 | 6,230.0 | 6,150.0 | 6,160.0 | 3,080.0 | 210,000 |
| 2017/08/23 | 6,140.0 | 6,230.0 | 6,100.0 | 6,210.0 | 3,105.0 | 370,400 |
| 2017/08/22 | 6,240.0 | 6,240.0 | 6,090.0 | 6,100.0 | 3,050.0 | 265,100 |
| 2017/08/21 | 6,240.0 | 6,290.0 | 6,200.0 | 6,250.0 | 3,125.0 | 270,700 |
| 2017/08/18 | 6,250.0 | 6,280.0 | 6,160.0 | 6,260.0 | 3,130.0 | 634,300 |
| 2017/08/17 | 6,550.0 | 6,580.0 | 6,350.0 | 6,350.0 | 3,175.0 | 375,800 |
| 2017/08/16 | 6,770.0 | 6,780.0 | 6,610.0 | 6,610.0 | 3,305.0 | 236,200 |
| 2017/08/15 | 6,790.0 | 6,800.0 | 6,690.0 | 6,770.0 | 3,385.0 | 202,400 |
| 2017/08/14 | 6,860.0 | 6,950.0 | 6,660.0 | 6,750.0 | 3,375.0 | 441,700 |
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。
