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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 5,350.0 | 5,390.0 | 5,310.0 | 5,330.0 | 5,330.0 | 10,300 |
| 2018/11/27 | 5,390.0 | 5,390.0 | 5,290.0 | 5,300.0 | 5,300.0 | 11,600 |
| 2018/11/26 | 5,340.0 | 5,410.0 | 5,300.0 | 5,310.0 | 5,310.0 | 19,000 |
| 2018/11/22 | 5,260.0 | 5,380.0 | 5,250.0 | 5,380.0 | 5,380.0 | 15,300 |
| 2018/11/21 | 5,250.0 | 5,270.0 | 5,190.0 | 5,250.0 | 5,250.0 | 17,600 |
| 2018/11/20 | 5,250.0 | 5,270.0 | 5,220.0 | 5,250.0 | 5,250.0 | 8,700 |
| 2018/11/19 | 5,210.0 | 5,270.0 | 5,160.0 | 5,240.0 | 5,240.0 | 21,600 |
| 2018/11/16 | 5,260.0 | 5,270.0 | 5,150.0 | 5,190.0 | 5,190.0 | 23,000 |
| 2018/11/15 | 5,270.0 | 5,330.0 | 5,240.0 | 5,290.0 | 5,290.0 | 16,600 |
| 2018/11/14 | 5,340.0 | 5,400.0 | 5,260.0 | 5,270.0 | 5,270.0 | 20,400 |
| 2018/11/13 | 5,380.0 | 5,380.0 | 5,280.0 | 5,340.0 | 5,340.0 | 22,600 |
| 2018/11/12 | 5,400.0 | 5,420.0 | 5,340.0 | 5,380.0 | 5,380.0 | 22,100 |
| 2018/11/09 | 5,390.0 | 5,450.0 | 5,390.0 | 5,410.0 | 5,410.0 | 40,100 |
| 2018/11/08 | 5,400.0 | 5,410.0 | 5,360.0 | 5,380.0 | 5,380.0 | 27,700 |
| 2018/11/07 | 5,370.0 | 5,430.0 | 5,300.0 | 5,330.0 | 5,330.0 | 30,400 |
| 2018/11/06 | 5,350.0 | 5,370.0 | 5,320.0 | 5,350.0 | 5,350.0 | 15,100 |
| 2018/11/05 | 5,350.0 | 5,400.0 | 5,300.0 | 5,330.0 | 5,330.0 | 23,200 |
| 2018/11/02 | 5,500.0 | 5,510.0 | 5,280.0 | 5,390.0 | 5,390.0 | 61,300 |
| 2018/11/01 | 5,380.0 | 5,640.0 | 5,180.0 | 5,530.0 | 5,530.0 | 129,000 |
| 2018/10/31 | 4,850.0 | 5,430.0 | 4,840.0 | 5,350.0 | 5,350.0 | 103,200 |
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。
