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) |
|---|---|---|---|---|---|---|
| 2018/02/21 | 5,080.0 | 5,140.0 | 5,040.0 | 5,100.0 | 2,550.0 | 181,600 |
| 2018/02/20 | 5,150.0 | 5,190.0 | 5,070.0 | 5,080.0 | 2,540.0 | 156,100 |
| 2018/02/19 | 5,090.0 | 5,130.0 | 5,040.0 | 5,120.0 | 2,560.0 | 192,300 |
| 2018/02/16 | 4,920.0 | 5,060.0 | 4,920.0 | 5,010.0 | 2,505.0 | 242,200 |
| 2018/02/15 | 4,950.0 | 5,010.0 | 4,880.0 | 4,910.0 | 2,455.0 | 192,400 |
| 2018/02/14 | 4,905.0 | 4,940.0 | 4,865.0 | 4,905.0 | 2,452.5 | 238,600 |
| 2018/02/13 | 4,970.0 | 5,030.0 | 4,880.0 | 4,910.0 | 2,455.0 | 340,600 |
| 2018/02/09 | 4,840.0 | 5,030.0 | 4,840.0 | 5,020.0 | 2,510.0 | 625,900 |
| 2018/02/08 | 5,370.0 | 5,380.0 | 5,150.0 | 5,180.0 | 2,590.0 | 419,200 |
| 2018/02/07 | 5,380.0 | 5,540.0 | 5,350.0 | 5,350.0 | 2,675.0 | 425,900 |
| 2018/02/06 | 5,420.0 | 5,440.0 | 5,250.0 | 5,320.0 | 2,660.0 | 461,900 |
| 2018/02/05 | 5,650.0 | 5,730.0 | 5,560.0 | 5,560.0 | 2,780.0 | 311,100 |
| 2018/02/02 | 5,710.0 | 5,770.0 | 5,690.0 | 5,710.0 | 2,855.0 | 196,200 |
| 2018/02/01 | 5,680.0 | 5,740.0 | 5,650.0 | 5,730.0 | 2,865.0 | 185,100 |
| 2018/01/31 | 5,740.0 | 5,780.0 | 5,670.0 | 5,670.0 | 2,835.0 | 200,000 |
| 2018/01/30 | 5,740.0 | 5,740.0 | 5,680.0 | 5,690.0 | 2,845.0 | 220,000 |
| 2018/01/29 | 5,790.0 | 5,870.0 | 5,700.0 | 5,700.0 | 2,850.0 | 225,100 |
| 2018/01/26 | 5,840.0 | 5,900.0 | 5,780.0 | 5,800.0 | 2,900.0 | 229,100 |
| 2018/01/25 | 5,790.0 | 5,900.0 | 5,790.0 | 5,850.0 | 2,925.0 | 403,600 |
| 2018/01/24 | 5,720.0 | 5,800.0 | 5,660.0 | 5,780.0 | 2,890.0 | 209,600 |
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。
