3,525円
亀田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) |
|---|---|---|---|---|---|---|
| 2016/10/19 | 5,670.0 | 5,720.0 | 5,660.0 | 5,690.0 | 5,690.0 | 34,200 |
| 2016/10/18 | 5,510.0 | 5,700.0 | 5,510.0 | 5,690.0 | 5,690.0 | 51,100 |
| 2016/10/17 | 5,510.0 | 5,560.0 | 5,480.0 | 5,540.0 | 5,540.0 | 30,800 |
| 2016/10/14 | 5,500.0 | 5,540.0 | 5,480.0 | 5,530.0 | 5,530.0 | 27,300 |
| 2016/10/13 | 5,490.0 | 5,530.0 | 5,460.0 | 5,520.0 | 5,520.0 | 24,100 |
| 2016/10/12 | 5,420.0 | 5,500.0 | 5,420.0 | 5,420.0 | 5,420.0 | 34,300 |
| 2016/10/11 | 5,510.0 | 5,550.0 | 5,470.0 | 5,500.0 | 5,500.0 | 23,600 |
| 2016/10/07 | 5,590.0 | 5,590.0 | 5,470.0 | 5,510.0 | 5,510.0 | 36,700 |
| 2016/10/06 | 5,650.0 | 5,650.0 | 5,570.0 | 5,590.0 | 5,590.0 | 46,600 |
| 2016/10/05 | 5,580.0 | 5,630.0 | 5,570.0 | 5,620.0 | 5,620.0 | 34,100 |
| 2016/10/04 | 5,630.0 | 5,650.0 | 5,520.0 | 5,580.0 | 5,580.0 | 53,600 |
| 2016/10/03 | 5,650.0 | 5,730.0 | 5,610.0 | 5,630.0 | 5,630.0 | 36,300 |
| 2016/09/30 | 5,580.0 | 5,690.0 | 5,580.0 | 5,630.0 | 5,630.0 | 47,600 |
| 2016/09/29 | 5,680.0 | 5,700.0 | 5,600.0 | 5,670.0 | 5,670.0 | 42,100 |
| 2016/09/28 | 5,530.0 | 5,660.0 | 5,520.0 | 5,640.0 | 5,640.0 | 54,200 |
| 2016/09/27 | 5,400.0 | 5,630.0 | 5,390.0 | 5,620.0 | 5,620.0 | 73,300 |
| 2016/09/26 | 5,510.0 | 5,530.0 | 5,410.0 | 5,440.0 | 5,440.0 | 43,400 |
| 2016/09/23 | 5,480.0 | 5,540.0 | 5,410.0 | 5,540.0 | 5,540.0 | 42,500 |
| 2016/09/21 | 5,270.0 | 5,490.0 | 5,250.0 | 5,480.0 | 5,480.0 | 53,700 |
| 2016/09/20 | 5,230.0 | 5,320.0 | 5,210.0 | 5,240.0 | 5,240.0 | 49,000 |
おすすめ条件でスクリーニングされた銘柄を見る
亀田製菓の取引履歴を振り返りませんか？
亀田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。
