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) |
|---|---|---|---|---|---|---|
| 2016/07/21 | 5,910.0 | 5,910.0 | 5,690.0 | 5,730.0 | 5,730.0 | 24,600 |
| 2016/07/20 | 5,800.0 | 5,930.0 | 5,760.0 | 5,910.0 | 5,910.0 | 26,400 |
| 2016/07/19 | 5,730.0 | 5,780.0 | 5,660.0 | 5,760.0 | 5,760.0 | 44,300 |
| 2016/07/15 | 5,880.0 | 5,880.0 | 5,760.0 | 5,780.0 | 5,780.0 | 30,800 |
| 2016/07/14 | 5,810.0 | 5,950.0 | 5,800.0 | 5,880.0 | 5,880.0 | 29,600 |
| 2016/07/13 | 5,950.0 | 5,950.0 | 5,770.0 | 5,830.0 | 5,830.0 | 34,700 |
| 2016/07/12 | 6,040.0 | 6,040.0 | 5,810.0 | 5,820.0 | 5,820.0 | 40,600 |
| 2016/07/11 | 5,950.0 | 6,020.0 | 5,950.0 | 6,000.0 | 6,000.0 | 23,700 |
| 2016/07/08 | 5,960.0 | 6,020.0 | 5,850.0 | 5,860.0 | 5,860.0 | 33,000 |
| 2016/07/07 | 6,000.0 | 6,060.0 | 5,900.0 | 5,950.0 | 5,950.0 | 32,100 |
| 2016/07/06 | 5,970.0 | 6,070.0 | 5,920.0 | 6,040.0 | 6,040.0 | 53,000 |
| 2016/07/05 | 6,100.0 | 6,170.0 | 6,030.0 | 6,070.0 | 6,070.0 | 39,400 |
| 2016/07/04 | 6,060.0 | 6,120.0 | 6,000.0 | 6,110.0 | 6,110.0 | 51,000 |
| 2016/07/01 | 5,850.0 | 6,060.0 | 5,850.0 | 6,010.0 | 6,010.0 | 69,200 |
| 2016/06/30 | 5,990.0 | 6,020.0 | 5,830.0 | 5,850.0 | 5,850.0 | 46,300 |
| 2016/06/29 | 6,070.0 | 6,110.0 | 5,860.0 | 5,910.0 | 5,910.0 | 93,300 |
| 2016/06/28 | 5,650.0 | 6,040.0 | 5,650.0 | 5,970.0 | 5,970.0 | 111,000 |
| 2016/06/27 | 5,350.0 | 5,790.0 | 5,350.0 | 5,650.0 | 5,650.0 | 115,200 |
| 2016/06/24 | 5,580.0 | 5,580.0 | 5,140.0 | 5,300.0 | 5,300.0 | 57,800 |
| 2016/06/23 | 5,600.0 | 5,640.0 | 5,510.0 | 5,540.0 | 5,540.0 | 55,600 |
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。
