2,604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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 3,825.0 | 3,825.0 | 3,780.0 | 3,805.0 | 1,902.5 | 2,500 |
| 2020/06/24 | 3,850.0 | 3,860.0 | 3,815.0 | 3,825.0 | 1,912.5 | 1,600 |
| 2020/06/23 | 3,800.0 | 3,835.0 | 3,765.0 | 3,835.0 | 1,917.5 | 4,800 |
| 2020/06/22 | 3,740.0 | 3,770.0 | 3,715.0 | 3,750.0 | 1,875.0 | 2,900 |
| 2020/06/19 | 3,705.0 | 3,745.0 | 3,705.0 | 3,740.0 | 1,870.0 | 1,000 |
| 2020/06/18 | 3,740.0 | 3,740.0 | 3,680.0 | 3,705.0 | 1,852.5 | 1,900 |
| 2020/06/17 | 3,740.0 | 3,750.0 | 3,735.0 | 3,740.0 | 1,870.0 | 1,300 |
| 2020/06/16 | 3,710.0 | 3,740.0 | 3,690.0 | 3,735.0 | 1,867.5 | 2,200 |
| 2020/06/15 | 3,700.0 | 3,730.0 | 3,650.0 | 3,665.0 | 1,832.5 | 2,900 |
| 2020/06/12 | 3,605.0 | 3,670.0 | 3,600.0 | 3,660.0 | 1,830.0 | 8,800 |
| 2020/06/11 | 3,745.0 | 3,755.0 | 3,705.0 | 3,710.0 | 1,855.0 | 2,400 |
| 2020/06/10 | 3,670.0 | 3,760.0 | 3,670.0 | 3,745.0 | 1,872.5 | 2,000 |
| 2020/06/09 | 3,700.0 | 3,780.0 | 3,670.0 | 3,670.0 | 1,835.0 | 8,800 |
| 2020/06/08 | 3,700.0 | 3,710.0 | 3,650.0 | 3,690.0 | 1,845.0 | 6,700 |
| 2020/06/05 | 3,630.0 | 3,715.0 | 3,605.0 | 3,700.0 | 1,850.0 | 4,000 |
| 2020/06/04 | 3,685.0 | 3,685.0 | 3,645.0 | 3,645.0 | 1,822.5 | 2,800 |
| 2020/06/03 | 3,670.0 | 3,685.0 | 3,580.0 | 3,670.0 | 1,835.0 | 6,800 |
| 2020/06/02 | 3,675.0 | 3,750.0 | 3,665.0 | 3,665.0 | 1,832.5 | 6,200 |
| 2020/06/01 | 3,545.0 | 3,840.0 | 3,545.0 | 3,725.0 | 1,862.5 | 15,100 |
| 2020/05/29 | 3,505.0 | 3,590.0 | 3,505.0 | 3,545.0 | 1,772.5 | 6,500 |
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。
