3,549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) |
|---|---|---|---|---|---|---|
| 2016/11/07 | 5,290.0 | 5,290.0 | 5,190.0 | 5,240.0 | 5,240.0 | 33,900 |
| 2016/11/04 | 5,310.0 | 5,340.0 | 5,210.0 | 5,220.0 | 5,220.0 | 58,400 |
| 2016/11/02 | 5,410.0 | 5,430.0 | 5,310.0 | 5,400.0 | 5,400.0 | 58,900 |
| 2016/11/01 | 5,520.0 | 5,520.0 | 5,420.0 | 5,490.0 | 5,490.0 | 41,600 |
| 2016/10/31 | 5,740.0 | 5,770.0 | 5,340.0 | 5,500.0 | 5,500.0 | 112,200 |
| 2016/10/28 | 5,760.0 | 5,780.0 | 5,710.0 | 5,780.0 | 5,780.0 | 37,200 |
| 2016/10/27 | 5,740.0 | 5,770.0 | 5,710.0 | 5,760.0 | 5,760.0 | 26,300 |
| 2016/10/26 | 5,690.0 | 5,750.0 | 5,650.0 | 5,740.0 | 5,740.0 | 27,600 |
| 2016/10/25 | 5,700.0 | 5,730.0 | 5,660.0 | 5,680.0 | 5,680.0 | 30,300 |
| 2016/10/24 | 5,690.0 | 5,730.0 | 5,690.0 | 5,730.0 | 5,730.0 | 24,800 |
| 2016/10/21 | 5,680.0 | 5,700.0 | 5,670.0 | 5,690.0 | 5,690.0 | 25,400 |
| 2016/10/20 | 5,630.0 | 5,700.0 | 5,630.0 | 5,670.0 | 5,670.0 | 52,500 |
| 2016/10/19 | 5,670.0 | 5,720.0 | 5,660.0 | 5,690.0 | 5,690.0 | 34,200 |
| 2016/10/18 | 5,510.0 | 5,700.0 | 5,510.0 | 5,690.0 | 5,690.0 | 51,100 |
| 2016/10/17 | 5,510.0 | 5,560.0 | 5,480.0 | 5,540.0 | 5,540.0 | 30,800 |
| 2016/10/14 | 5,500.0 | 5,540.0 | 5,480.0 | 5,530.0 | 5,530.0 | 27,300 |
| 2016/10/13 | 5,490.0 | 5,530.0 | 5,460.0 | 5,520.0 | 5,520.0 | 24,100 |
| 2016/10/12 | 5,420.0 | 5,500.0 | 5,420.0 | 5,420.0 | 5,420.0 | 34,300 |
| 2016/10/11 | 5,510.0 | 5,550.0 | 5,470.0 | 5,500.0 | 5,500.0 | 23,600 |
| 2016/10/07 | 5,590.0 | 5,590.0 | 5,470.0 | 5,510.0 | 5,510.0 | 36,700 |
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。
