3,524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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 4,665.0 | 4,700.0 | 4,620.0 | 4,645.0 | 4,645.0 | 23,200 |
| 2021/04/21 | 4,700.0 | 4,700.0 | 4,655.0 | 4,655.0 | 4,655.0 | 25,900 |
| 2021/04/20 | 4,740.0 | 4,740.0 | 4,705.0 | 4,710.0 | 4,710.0 | 17,400 |
| 2021/04/19 | 4,760.0 | 4,780.0 | 4,745.0 | 4,750.0 | 4,750.0 | 8,200 |
| 2021/04/16 | 4,770.0 | 4,790.0 | 4,730.0 | 4,755.0 | 4,755.0 | 8,300 |
| 2021/04/15 | 4,720.0 | 4,770.0 | 4,715.0 | 4,770.0 | 4,770.0 | 18,500 |
| 2021/04/14 | 4,755.0 | 4,755.0 | 4,705.0 | 4,725.0 | 4,725.0 | 27,000 |
| 2021/04/13 | 4,765.0 | 4,765.0 | 4,715.0 | 4,735.0 | 4,735.0 | 17,700 |
| 2021/04/12 | 4,720.0 | 4,760.0 | 4,720.0 | 4,730.0 | 4,730.0 | 10,800 |
| 2021/04/09 | 4,705.0 | 4,755.0 | 4,705.0 | 4,710.0 | 4,710.0 | 14,500 |
| 2021/04/08 | 4,765.0 | 4,780.0 | 4,700.0 | 4,700.0 | 4,700.0 | 25,400 |
| 2021/04/07 | 4,745.0 | 4,795.0 | 4,745.0 | 4,770.0 | 4,770.0 | 13,600 |
| 2021/04/06 | 4,820.0 | 4,830.0 | 4,735.0 | 4,740.0 | 4,740.0 | 25,300 |
| 2021/04/05 | 4,800.0 | 4,825.0 | 4,790.0 | 4,800.0 | 4,800.0 | 13,100 |
| 2021/04/02 | 4,845.0 | 4,845.0 | 4,820.0 | 4,820.0 | 4,820.0 | 6,000 |
| 2021/04/01 | 4,860.0 | 4,860.0 | 4,800.0 | 4,800.0 | 4,800.0 | 12,300 |
| 2021/03/31 | 4,870.0 | 4,885.0 | 4,810.0 | 4,820.0 | 4,820.0 | 23,900 |
| 2021/03/30 | 4,920.0 | 4,930.0 | 4,870.0 | 4,870.0 | 4,870.0 | 23,500 |
| 2021/03/29 | 4,985.0 | 5,030.0 | 4,970.0 | 5,030.0 | 5,030.0 | 47,200 |
| 2021/03/26 | 4,895.0 | 4,920.0 | 4,870.0 | 4,915.0 | 4,915.0 | 20,800 |
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。
