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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 5,880.0 | 5,880.0 | 5,780.0 | 5,820.0 | 2,910.0 | 653,600 |
| 2017/12/06 | 5,660.0 | 5,940.0 | 5,650.0 | 5,870.0 | 2,935.0 | 853,200 |
| 2017/12/05 | 5,620.0 | 5,680.0 | 5,570.0 | 5,650.0 | 2,825.0 | 293,500 |
| 2017/12/04 | 5,610.0 | 5,620.0 | 5,560.0 | 5,590.0 | 2,795.0 | 231,800 |
| 2017/12/01 | 5,630.0 | 5,640.0 | 5,590.0 | 5,620.0 | 2,810.0 | 318,600 |
| 2017/11/30 | 5,650.0 | 5,670.0 | 5,590.0 | 5,630.0 | 2,815.0 | 435,000 |
| 2017/11/29 | 5,690.0 | 5,730.0 | 5,650.0 | 5,720.0 | 2,860.0 | 221,400 |
| 2017/11/28 | 5,720.0 | 5,760.0 | 5,700.0 | 5,730.0 | 2,865.0 | 277,900 |
| 2017/11/27 | 5,730.0 | 5,730.0 | 5,670.0 | 5,670.0 | 2,835.0 | 200,200 |
| 2017/11/24 | 5,640.0 | 5,710.0 | 5,580.0 | 5,700.0 | 2,850.0 | 227,600 |
| 2017/11/22 | 5,720.0 | 5,740.0 | 5,630.0 | 5,640.0 | 2,820.0 | 244,800 |
| 2017/11/21 | 5,710.0 | 5,750.0 | 5,650.0 | 5,730.0 | 2,865.0 | 265,600 |
| 2017/11/20 | 5,660.0 | 5,740.0 | 5,580.0 | 5,730.0 | 2,865.0 | 322,000 |
| 2017/11/17 | 5,800.0 | 5,810.0 | 5,640.0 | 5,730.0 | 2,865.0 | 440,700 |
| 2017/11/16 | 5,710.0 | 5,820.0 | 5,660.0 | 5,800.0 | 2,900.0 | 273,600 |
| 2017/11/15 | 5,700.0 | 5,790.0 | 5,660.0 | 5,770.0 | 2,885.0 | 500,400 |
| 2017/11/14 | 5,750.0 | 5,750.0 | 5,580.0 | 5,670.0 | 2,835.0 | 615,400 |
| 2017/11/13 | 5,910.0 | 5,950.0 | 5,750.0 | 5,770.0 | 2,885.0 | 680,600 |
| 2017/11/10 | 6,150.0 | 6,180.0 | 5,760.0 | 5,890.0 | 2,945.0 | 1,824,600 |
| 2017/11/09 | 6,490.0 | 6,680.0 | 6,460.0 | 6,550.0 | 3,275.0 | 346,300 |
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。
