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) |
|---|---|---|---|---|---|---|
| 2017/07/26 | 6,580.0 | 6,580.0 | 6,310.0 | 6,350.0 | 3,175.0 | 445,200 |
| 2017/07/25 | 6,690.0 | 6,690.0 | 6,510.0 | 6,510.0 | 3,255.0 | 316,100 |
| 2017/07/24 | 6,670.0 | 6,710.0 | 6,620.0 | 6,690.0 | 3,345.0 | 179,000 |
| 2017/07/21 | 6,660.0 | 6,790.0 | 6,640.0 | 6,690.0 | 3,345.0 | 329,100 |
| 2017/07/20 | 6,710.0 | 6,780.0 | 6,660.0 | 6,690.0 | 3,345.0 | 343,500 |
| 2017/07/19 | 6,500.0 | 6,670.0 | 6,490.0 | 6,670.0 | 3,335.0 | 375,900 |
| 2017/07/18 | 6,530.0 | 6,540.0 | 6,460.0 | 6,490.0 | 3,245.0 | 199,200 |
| 2017/07/14 | 6,450.0 | 6,500.0 | 6,400.0 | 6,490.0 | 3,245.0 | 225,500 |
| 2017/07/13 | 6,460.0 | 6,540.0 | 6,440.0 | 6,450.0 | 3,225.0 | 241,300 |
| 2017/07/12 | 6,530.0 | 6,550.0 | 6,430.0 | 6,450.0 | 3,225.0 | 439,100 |
| 2017/07/11 | 6,430.0 | 6,530.0 | 6,390.0 | 6,510.0 | 3,255.0 | 383,900 |
| 2017/07/10 | 6,330.0 | 6,430.0 | 6,300.0 | 6,380.0 | 3,190.0 | 343,200 |
| 2017/07/07 | 6,250.0 | 6,340.0 | 6,240.0 | 6,290.0 | 3,145.0 | 295,200 |
| 2017/07/06 | 6,360.0 | 6,470.0 | 6,290.0 | 6,310.0 | 3,155.0 | 401,500 |
| 2017/07/05 | 6,160.0 | 6,300.0 | 6,120.0 | 6,300.0 | 3,150.0 | 394,000 |
| 2017/07/04 | 6,290.0 | 6,290.0 | 6,210.0 | 6,240.0 | 3,120.0 | 356,100 |
| 2017/07/03 | 6,300.0 | 6,360.0 | 6,220.0 | 6,250.0 | 3,125.0 | 704,400 |
| 2017/06/30 | 6,490.0 | 6,500.0 | 6,370.0 | 6,380.0 | 3,190.0 | 330,200 |
| 2017/06/29 | 6,440.0 | 6,530.0 | 6,380.0 | 6,520.0 | 3,260.0 | 375,000 |
| 2017/06/28 | 6,540.0 | 6,550.0 | 6,420.0 | 6,460.0 | 3,230.0 | 620,500 |
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。
