3,548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) |
|---|---|---|---|---|---|---|
| 2020/08/13 | 5,580.0 | 5,580.0 | 5,510.0 | 5,560.0 | 5,560.0 | 15,500 |
| 2020/08/12 | 5,380.0 | 5,580.0 | 5,370.0 | 5,530.0 | 5,530.0 | 29,000 |
| 2020/08/11 | 5,520.0 | 5,550.0 | 5,150.0 | 5,380.0 | 5,380.0 | 61,300 |
| 2020/08/07 | 5,720.0 | 5,890.0 | 5,270.0 | 5,350.0 | 5,350.0 | 97,300 |
| 2020/08/06 | 5,450.0 | 5,690.0 | 5,420.0 | 5,690.0 | 5,690.0 | 41,900 |
| 2020/08/05 | 5,380.0 | 5,450.0 | 5,380.0 | 5,390.0 | 5,390.0 | 14,600 |
| 2020/08/04 | 5,410.0 | 5,490.0 | 5,400.0 | 5,480.0 | 5,480.0 | 10,500 |
| 2020/08/03 | 5,330.0 | 5,380.0 | 5,300.0 | 5,380.0 | 5,380.0 | 11,200 |
| 2020/07/31 | 5,420.0 | 5,420.0 | 5,260.0 | 5,270.0 | 5,270.0 | 16,700 |
| 2020/07/30 | 5,430.0 | 5,450.0 | 5,390.0 | 5,390.0 | 5,390.0 | 4,500 |
| 2020/07/29 | 5,480.0 | 5,500.0 | 5,410.0 | 5,450.0 | 5,450.0 | 10,500 |
| 2020/07/28 | 5,550.0 | 5,560.0 | 5,460.0 | 5,490.0 | 5,490.0 | 11,700 |
| 2020/07/27 | 5,450.0 | 5,580.0 | 5,440.0 | 5,550.0 | 5,550.0 | 25,900 |
| 2020/07/22 | 5,500.0 | 5,520.0 | 5,450.0 | 5,450.0 | 5,450.0 | 13,100 |
| 2020/07/21 | 5,380.0 | 5,570.0 | 5,370.0 | 5,550.0 | 5,550.0 | 33,100 |
| 2020/07/20 | 5,440.0 | 5,440.0 | 5,310.0 | 5,380.0 | 5,380.0 | 12,300 |
| 2020/07/17 | 5,400.0 | 5,400.0 | 5,320.0 | 5,360.0 | 5,360.0 | 9,700 |
| 2020/07/16 | 5,420.0 | 5,420.0 | 5,340.0 | 5,370.0 | 5,370.0 | 7,800 |
| 2020/07/15 | 5,360.0 | 5,430.0 | 5,360.0 | 5,420.0 | 5,420.0 | 20,600 |
| 2020/07/14 | 5,360.0 | 5,400.0 | 5,330.0 | 5,360.0 | 5,360.0 | 13,000 |
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。
