2,581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) |
|---|---|---|---|---|---|---|
| 2021/06/18 | 3,980.0 | 3,985.0 | 3,955.0 | 3,955.0 | 1,977.5 | 3,000 |
| 2021/06/17 | 3,965.0 | 3,980.0 | 3,955.0 | 3,980.0 | 1,990.0 | 2,400 |
| 2021/06/16 | 3,980.0 | 3,990.0 | 3,955.0 | 3,960.0 | 1,980.0 | 3,400 |
| 2021/06/15 | 3,955.0 | 3,980.0 | 3,950.0 | 3,980.0 | 1,990.0 | 5,100 |
| 2021/06/14 | 3,970.0 | 3,985.0 | 3,955.0 | 3,955.0 | 1,977.5 | 3,600 |
| 2021/06/11 | 3,950.0 | 3,975.0 | 3,940.0 | 3,970.0 | 1,985.0 | 2,900 |
| 2021/06/10 | 3,980.0 | 3,980.0 | 3,940.0 | 3,940.0 | 1,970.0 | 3,100 |
| 2021/06/09 | 3,955.0 | 3,980.0 | 3,940.0 | 3,980.0 | 1,990.0 | 4,000 |
| 2021/06/08 | 3,985.0 | 4,015.0 | 3,940.0 | 3,955.0 | 1,977.5 | 12,300 |
| 2021/06/07 | 4,100.0 | 4,100.0 | 4,035.0 | 4,055.0 | 2,027.5 | 3,800 |
| 2021/06/04 | 4,140.0 | 4,140.0 | 4,100.0 | 4,100.0 | 2,050.0 | 600 |
| 2021/06/03 | 4,120.0 | 4,145.0 | 4,120.0 | 4,140.0 | 2,070.0 | 1,700 |
| 2021/06/02 | 4,100.0 | 4,120.0 | 4,100.0 | 4,120.0 | 2,060.0 | 1,700 |
| 2021/06/01 | 4,120.0 | 4,120.0 | 4,100.0 | 4,100.0 | 2,050.0 | 1,400 |
| 2021/05/31 | 4,000.0 | 4,100.0 | 4,000.0 | 4,075.0 | 2,037.5 | 2,300 |
| 2021/05/28 | 3,995.0 | 4,065.0 | 3,995.0 | 4,000.0 | 2,000.0 | 4,100 |
| 2021/05/27 | 3,910.0 | 4,000.0 | 3,910.0 | 3,960.0 | 1,980.0 | 2,500 |
| 2021/05/26 | 3,970.0 | 3,970.0 | 3,895.0 | 3,900.0 | 1,950.0 | 6,800 |
| 2021/05/25 | 3,960.0 | 4,000.0 | 3,955.0 | 3,970.0 | 1,985.0 | 3,000 |
| 2021/05/24 | 4,045.0 | 4,045.0 | 3,940.0 | 3,955.0 | 1,977.5 | 4,900 |
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。
