3,407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) |
|---|---|---|---|---|---|---|
| 2021/05/25 | 3,445.0 | 3,450.0 | 3,420.0 | 3,430.0 | 1,715.0 | 93,200 |
| 2021/05/24 | 3,445.0 | 3,450.0 | 3,425.0 | 3,445.0 | 1,722.5 | 87,300 |
| 2021/05/21 | 3,460.0 | 3,470.0 | 3,440.0 | 3,455.0 | 1,727.5 | 155,300 |
| 2021/05/20 | 3,490.0 | 3,500.0 | 3,470.0 | 3,475.0 | 1,737.5 | 99,600 |
| 2021/05/19 | 3,490.0 | 3,510.0 | 3,485.0 | 3,495.0 | 1,747.5 | 142,100 |
| 2021/05/18 | 3,475.0 | 3,520.0 | 3,475.0 | 3,510.0 | 1,755.0 | 155,900 |
| 2021/05/17 | 3,490.0 | 3,505.0 | 3,465.0 | 3,505.0 | 1,752.5 | 206,800 |
| 2021/05/14 | 3,540.0 | 3,540.0 | 3,470.0 | 3,490.0 | 1,745.0 | 301,800 |
| 2021/05/13 | 3,600.0 | 3,625.0 | 3,555.0 | 3,570.0 | 1,785.0 | 186,100 |
| 2021/05/12 | 3,645.0 | 3,675.0 | 3,595.0 | 3,600.0 | 1,800.0 | 205,100 |
| 2021/05/11 | 3,725.0 | 3,740.0 | 3,675.0 | 3,680.0 | 1,840.0 | 127,800 |
| 2021/05/10 | 3,740.0 | 3,765.0 | 3,725.0 | 3,750.0 | 1,875.0 | 103,600 |
| 2021/05/07 | 3,705.0 | 3,760.0 | 3,680.0 | 3,740.0 | 1,870.0 | 98,100 |
| 2021/05/06 | 3,650.0 | 3,725.0 | 3,650.0 | 3,675.0 | 1,837.5 | 117,800 |
| 2021/04/30 | 3,640.0 | 3,680.0 | 3,630.0 | 3,640.0 | 1,820.0 | 100,400 |
| 2021/04/28 | 3,700.0 | 3,705.0 | 3,645.0 | 3,645.0 | 1,822.5 | 111,300 |
| 2021/04/27 | 3,730.0 | 3,730.0 | 3,700.0 | 3,700.0 | 1,850.0 | 66,200 |
| 2021/04/26 | 3,750.0 | 3,750.0 | 3,705.0 | 3,740.0 | 1,870.0 | 74,100 |
| 2021/04/23 | 3,705.0 | 3,755.0 | 3,705.0 | 3,755.0 | 1,877.5 | 76,000 |
| 2021/04/22 | 3,710.0 | 3,770.0 | 3,700.0 | 3,765.0 | 1,882.5 | 114,000 |
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。
