2,778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) |
|---|---|---|---|---|---|---|
| 2017/10/23 | 6,370.0 | 6,390.0 | 6,290.0 | 6,380.0 | 3,190.0 | 257,200 |
| 2017/10/20 | 6,320.0 | 6,360.0 | 6,300.0 | 6,340.0 | 3,170.0 | 179,000 |
| 2017/10/19 | 6,450.0 | 6,490.0 | 6,320.0 | 6,340.0 | 3,170.0 | 336,500 |
| 2017/10/18 | 6,460.0 | 6,560.0 | 6,450.0 | 6,450.0 | 3,225.0 | 153,500 |
| 2017/10/17 | 6,610.0 | 6,610.0 | 6,480.0 | 6,500.0 | 3,250.0 | 236,500 |
| 2017/10/16 | 6,570.0 | 6,690.0 | 6,570.0 | 6,620.0 | 3,310.0 | 307,000 |
| 2017/10/13 | 6,400.0 | 6,590.0 | 6,390.0 | 6,560.0 | 3,280.0 | 491,300 |
| 2017/10/12 | 6,340.0 | 6,430.0 | 6,320.0 | 6,380.0 | 3,190.0 | 345,300 |
| 2017/10/11 | 6,120.0 | 6,330.0 | 6,100.0 | 6,320.0 | 3,160.0 | 511,600 |
| 2017/10/10 | 6,060.0 | 6,130.0 | 6,050.0 | 6,100.0 | 3,050.0 | 303,500 |
| 2017/10/06 | 6,110.0 | 6,130.0 | 6,050.0 | 6,060.0 | 3,030.0 | 264,400 |
| 2017/10/05 | 6,100.0 | 6,200.0 | 6,090.0 | 6,170.0 | 3,085.0 | 289,000 |
| 2017/10/04 | 6,150.0 | 6,150.0 | 6,040.0 | 6,090.0 | 3,045.0 | 558,200 |
| 2017/10/03 | 6,280.0 | 6,290.0 | 6,200.0 | 6,240.0 | 3,120.0 | 185,500 |
| 2017/10/02 | 6,300.0 | 6,320.0 | 6,270.0 | 6,270.0 | 3,135.0 | 130,800 |
| 2017/09/29 | 6,250.0 | 6,290.0 | 6,240.0 | 6,260.0 | 3,130.0 | 153,800 |
| 2017/09/28 | 6,210.0 | 6,270.0 | 6,160.0 | 6,250.0 | 3,125.0 | 196,800 |
| 2017/09/27 | 6,290.0 | 6,290.0 | 6,200.0 | 6,210.0 | 3,105.0 | 206,400 |
| 2017/09/26 | 6,310.0 | 6,360.0 | 6,200.0 | 6,260.0 | 3,130.0 | 278,300 |
| 2017/09/25 | 6,280.0 | 6,280.0 | 6,220.0 | 6,270.0 | 3,135.0 | 201,800 |
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。
