3,530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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 5,800.0 | 5,850.0 | 5,760.0 | 5,810.0 | 5,810.0 | 12,000 |
| 2018/07/19 | 5,890.0 | 5,890.0 | 5,810.0 | 5,820.0 | 5,820.0 | 14,600 |
| 2018/07/18 | 5,970.0 | 5,970.0 | 5,890.0 | 5,900.0 | 5,900.0 | 24,400 |
| 2018/07/17 | 5,810.0 | 5,950.0 | 5,780.0 | 5,880.0 | 5,880.0 | 22,900 |
| 2018/07/13 | 5,690.0 | 5,840.0 | 5,670.0 | 5,820.0 | 5,820.0 | 26,800 |
| 2018/07/12 | 5,600.0 | 5,720.0 | 5,600.0 | 5,670.0 | 5,670.0 | 18,800 |
| 2018/07/11 | 5,630.0 | 5,650.0 | 5,560.0 | 5,600.0 | 5,600.0 | 27,500 |
| 2018/07/10 | 5,850.0 | 5,850.0 | 5,630.0 | 5,630.0 | 5,630.0 | 49,200 |
| 2018/07/09 | 5,810.0 | 5,840.0 | 5,800.0 | 5,820.0 | 5,820.0 | 24,400 |
| 2018/07/06 | 5,820.0 | 5,820.0 | 5,750.0 | 5,800.0 | 5,800.0 | 21,900 |
| 2018/07/05 | 5,840.0 | 5,850.0 | 5,730.0 | 5,760.0 | 5,760.0 | 27,900 |
| 2018/07/04 | 5,720.0 | 5,850.0 | 5,710.0 | 5,840.0 | 5,840.0 | 26,700 |
| 2018/07/03 | 5,680.0 | 5,740.0 | 5,640.0 | 5,730.0 | 5,730.0 | 53,600 |
| 2018/07/02 | 5,910.0 | 5,910.0 | 5,620.0 | 5,630.0 | 5,630.0 | 66,300 |
| 2018/06/29 | 5,970.0 | 6,000.0 | 5,890.0 | 5,920.0 | 5,920.0 | 40,100 |
| 2018/06/28 | 5,980.0 | 6,000.0 | 5,930.0 | 5,980.0 | 5,980.0 | 47,100 |
| 2018/06/27 | 6,030.0 | 6,070.0 | 5,980.0 | 6,040.0 | 6,040.0 | 50,100 |
| 2018/06/26 | 6,020.0 | 6,090.0 | 6,020.0 | 6,050.0 | 6,050.0 | 35,300 |
| 2018/06/25 | 6,130.0 | 6,140.0 | 5,980.0 | 6,020.0 | 6,020.0 | 30,900 |
| 2018/06/22 | 6,170.0 | 6,260.0 | 6,060.0 | 6,130.0 | 6,130.0 | 58,000 |
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。
