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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 6,040.0 | 6,150.0 | 5,960.0 | 5,980.0 | 5,980.0 | 73,200 |
| 2018/05/23 | 5,860.0 | 6,100.0 | 5,860.0 | 6,030.0 | 6,030.0 | 114,300 |
| 2018/05/22 | 5,860.0 | 5,880.0 | 5,790.0 | 5,870.0 | 5,870.0 | 35,100 |
| 2018/05/21 | 5,780.0 | 5,830.0 | 5,760.0 | 5,780.0 | 5,780.0 | 19,100 |
| 2018/05/18 | 5,850.0 | 5,850.0 | 5,720.0 | 5,740.0 | 5,740.0 | 33,300 |
| 2018/05/17 | 5,760.0 | 5,850.0 | 5,720.0 | 5,850.0 | 5,850.0 | 41,700 |
| 2018/05/16 | 5,790.0 | 5,800.0 | 5,720.0 | 5,760.0 | 5,760.0 | 30,900 |
| 2018/05/15 | 5,740.0 | 5,790.0 | 5,690.0 | 5,790.0 | 5,790.0 | 31,700 |
| 2018/05/14 | 5,700.0 | 5,750.0 | 5,670.0 | 5,750.0 | 5,750.0 | 55,000 |
| 2018/05/11 | 5,770.0 | 5,770.0 | 5,520.0 | 5,680.0 | 5,680.0 | 98,100 |
| 2018/05/10 | 5,350.0 | 5,800.0 | 5,140.0 | 5,800.0 | 5,800.0 | 164,000 |
| 2018/05/09 | 5,360.0 | 5,410.0 | 5,300.0 | 5,320.0 | 5,320.0 | 23,300 |
| 2018/05/08 | 5,400.0 | 5,410.0 | 5,340.0 | 5,380.0 | 5,380.0 | 21,400 |
| 2018/05/07 | 5,360.0 | 5,420.0 | 5,340.0 | 5,400.0 | 5,400.0 | 22,800 |
| 2018/05/02 | 5,450.0 | 5,450.0 | 5,370.0 | 5,410.0 | 5,410.0 | 23,100 |
| 2018/05/01 | 5,420.0 | 5,440.0 | 5,380.0 | 5,430.0 | 5,430.0 | 24,200 |
| 2018/04/27 | 5,380.0 | 5,410.0 | 5,350.0 | 5,390.0 | 5,390.0 | 30,100 |
| 2018/04/26 | 5,370.0 | 5,380.0 | 5,320.0 | 5,380.0 | 5,380.0 | 19,400 |
| 2018/04/25 | 5,280.0 | 5,370.0 | 5,280.0 | 5,350.0 | 5,350.0 | 15,800 |
| 2018/04/24 | 5,290.0 | 5,380.0 | 5,290.0 | 5,330.0 | 5,330.0 | 24,300 |
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。
