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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 5,400.0 | 5,410.0 | 5,360.0 | 5,390.0 | 2,695.0 | 122,000 |
| 2018/06/05 | 5,460.0 | 5,480.0 | 5,430.0 | 5,480.0 | 2,740.0 | 239,800 |
| 2018/06/04 | 5,390.0 | 5,410.0 | 5,370.0 | 5,400.0 | 2,700.0 | 252,700 |
| 2018/06/01 | 5,400.0 | 5,410.0 | 5,360.0 | 5,390.0 | 2,695.0 | 201,700 |
| 2018/05/31 | 5,450.0 | 5,460.0 | 5,370.0 | 5,400.0 | 2,700.0 | 302,200 |
| 2018/05/30 | 5,440.0 | 5,440.0 | 5,340.0 | 5,390.0 | 2,695.0 | 403,800 |
| 2018/05/29 | 5,580.0 | 5,620.0 | 5,500.0 | 5,500.0 | 2,750.0 | 150,100 |
| 2018/05/28 | 5,630.0 | 5,670.0 | 5,580.0 | 5,600.0 | 2,800.0 | 141,200 |
| 2018/05/25 | 5,650.0 | 5,680.0 | 5,620.0 | 5,660.0 | 2,830.0 | 119,500 |
| 2018/05/24 | 5,700.0 | 5,730.0 | 5,600.0 | 5,620.0 | 2,810.0 | 255,800 |
| 2018/05/23 | 5,790.0 | 5,850.0 | 5,700.0 | 5,710.0 | 2,855.0 | 200,000 |
| 2018/05/22 | 5,840.0 | 5,860.0 | 5,740.0 | 5,780.0 | 2,890.0 | 296,800 |
| 2018/05/21 | 5,940.0 | 5,970.0 | 5,880.0 | 5,890.0 | 2,945.0 | 164,600 |
| 2018/05/18 | 5,950.0 | 6,010.0 | 5,930.0 | 6,000.0 | 3,000.0 | 243,500 |
| 2018/05/17 | 5,910.0 | 5,970.0 | 5,890.0 | 5,960.0 | 2,980.0 | 207,600 |
| 2018/05/16 | 5,820.0 | 5,920.0 | 5,810.0 | 5,900.0 | 2,950.0 | 275,600 |
| 2018/05/15 | 5,710.0 | 5,820.0 | 5,690.0 | 5,790.0 | 2,895.0 | 307,600 |
| 2018/05/14 | 5,430.0 | 5,770.0 | 5,430.0 | 5,710.0 | 2,855.0 | 540,800 |
| 2018/05/11 | 5,260.0 | 5,370.0 | 5,260.0 | 5,340.0 | 2,670.0 | 227,800 |
| 2018/05/10 | 5,270.0 | 5,320.0 | 5,260.0 | 5,260.0 | 2,630.0 | 233,900 |
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。
