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) |
|---|---|---|---|---|---|---|
| 2017/09/22 | 6,240.0 | 6,250.0 | 6,150.0 | 6,220.0 | 3,110.0 | 318,700 |
| 2017/09/21 | 6,300.0 | 6,340.0 | 6,220.0 | 6,260.0 | 3,130.0 | 347,200 |
| 2017/09/20 | 6,470.0 | 6,520.0 | 6,310.0 | 6,310.0 | 3,155.0 | 323,900 |
| 2017/09/19 | 6,550.0 | 6,600.0 | 6,460.0 | 6,500.0 | 3,250.0 | 414,200 |
| 2017/09/15 | 6,480.0 | 6,560.0 | 6,390.0 | 6,550.0 | 3,275.0 | 402,100 |
| 2017/09/14 | 6,560.0 | 6,620.0 | 6,460.0 | 6,480.0 | 3,240.0 | 297,300 |
| 2017/09/13 | 6,420.0 | 6,560.0 | 6,400.0 | 6,520.0 | 3,260.0 | 265,200 |
| 2017/09/12 | 6,390.0 | 6,410.0 | 6,330.0 | 6,400.0 | 3,200.0 | 154,400 |
| 2017/09/11 | 6,320.0 | 6,380.0 | 6,290.0 | 6,360.0 | 3,180.0 | 232,200 |
| 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 |
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。
