2,591円
岩塚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) |
|---|---|---|---|---|---|---|
| 2023/06/01 | 4,790.0 | 4,815.0 | 4,735.0 | 4,805.0 | 2,402.5 | 2,300 |
| 2023/05/31 | 4,800.0 | 4,820.0 | 4,800.0 | 4,805.0 | 2,402.5 | 500 |
| 2023/05/30 | 4,800.0 | 4,810.0 | 4,800.0 | 4,800.0 | 2,400.0 | 1,200 |
| 2023/05/29 | 4,830.0 | 4,850.0 | 4,800.0 | 4,800.0 | 2,400.0 | 1,000 |
| 2023/05/26 | 4,815.0 | 4,845.0 | 4,810.0 | 4,830.0 | 2,415.0 | 900 |
| 2023/05/25 | 4,800.0 | 4,815.0 | 4,800.0 | 4,815.0 | 2,407.5 | 1,000 |
| 2023/05/24 | 4,780.0 | 4,800.0 | 4,780.0 | 4,800.0 | 2,400.0 | 1,000 |
| 2023/05/23 | 4,800.0 | 4,815.0 | 4,800.0 | 4,800.0 | 2,400.0 | 1,600 |
| 2023/05/22 | 4,800.0 | 4,825.0 | 4,790.0 | 4,800.0 | 2,400.0 | 1,500 |
| 2023/05/19 | 4,800.0 | 4,810.0 | 4,775.0 | 4,800.0 | 2,400.0 | 1,500 |
| 2023/05/18 | 4,810.0 | 4,820.0 | 4,800.0 | 4,800.0 | 2,400.0 | 3,800 |
| 2023/05/17 | 4,830.0 | 4,830.0 | 4,805.0 | 4,805.0 | 2,402.5 | 800 |
| 2023/05/16 | 4,800.0 | 4,815.0 | 4,800.0 | 4,815.0 | 2,407.5 | 3,100 |
| 2023/05/15 | 4,840.0 | 4,840.0 | 4,795.0 | 4,800.0 | 2,400.0 | 2,600 |
| 2023/05/12 | 4,820.0 | 4,840.0 | 4,805.0 | 4,840.0 | 2,420.0 | 2,300 |
| 2023/05/11 | 4,780.0 | 4,820.0 | 4,780.0 | 4,815.0 | 2,407.5 | 1,900 |
| 2023/05/10 | 4,800.0 | 4,815.0 | 4,800.0 | 4,800.0 | 2,400.0 | 1,900 |
| 2023/05/09 | 4,850.0 | 4,850.0 | 4,800.0 | 4,805.0 | 2,402.5 | 1,500 |
| 2023/05/08 | 4,855.0 | 4,870.0 | 4,800.0 | 4,850.0 | 2,425.0 | 2,100 |
| 2023/05/02 | 4,800.0 | 4,840.0 | 4,790.0 | 4,810.0 | 2,405.0 | 600 |
おすすめ条件でスクリーニングされた銘柄を見る
岩塚製菓の取引履歴を振り返りませんか？
岩塚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。
