3,509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) |
|---|---|---|---|---|---|---|
| 2025/06/05 | 3,695.0 | 3,715.0 | 3,685.0 | 3,685.0 | 3,685.0 | 31,200 |
| 2025/06/04 | 3,735.0 | 3,745.0 | 3,690.0 | 3,700.0 | 3,700.0 | 56,000 |
| 2025/06/03 | 3,755.0 | 3,755.0 | 3,730.0 | 3,735.0 | 3,735.0 | 26,200 |
| 2025/06/02 | 3,800.0 | 3,800.0 | 3,740.0 | 3,740.0 | 3,740.0 | 48,400 |
| 2025/05/30 | 3,790.0 | 3,795.0 | 3,765.0 | 3,790.0 | 3,790.0 | 42,600 |
| 2025/05/29 | 3,815.0 | 3,815.0 | 3,790.0 | 3,790.0 | 3,790.0 | 37,700 |
| 2025/05/28 | 3,860.0 | 3,860.0 | 3,820.0 | 3,825.0 | 3,825.0 | 36,500 |
| 2025/05/27 | 3,845.0 | 3,870.0 | 3,835.0 | 3,860.0 | 3,860.0 | 29,600 |
| 2025/05/26 | 3,825.0 | 3,855.0 | 3,800.0 | 3,820.0 | 3,820.0 | 27,300 |
| 2025/05/23 | 3,810.0 | 3,810.0 | 3,795.0 | 3,795.0 | 3,795.0 | 10,200 |
| 2025/05/22 | 3,810.0 | 3,820.0 | 3,790.0 | 3,790.0 | 3,790.0 | 33,700 |
| 2025/05/21 | 3,845.0 | 3,855.0 | 3,805.0 | 3,820.0 | 3,820.0 | 32,600 |
| 2025/05/20 | 3,875.0 | 3,875.0 | 3,830.0 | 3,840.0 | 3,840.0 | 23,700 |
| 2025/05/19 | 3,880.0 | 3,920.0 | 3,855.0 | 3,875.0 | 3,875.0 | 30,700 |
| 2025/05/16 | 3,830.0 | 3,860.0 | 3,830.0 | 3,860.0 | 3,860.0 | 19,200 |
| 2025/05/15 | 3,820.0 | 3,850.0 | 3,810.0 | 3,825.0 | 3,825.0 | 21,500 |
| 2025/05/14 | 3,860.0 | 3,870.0 | 3,800.0 | 3,830.0 | 3,830.0 | 56,500 |
| 2025/05/13 | 3,920.0 | 3,920.0 | 3,850.0 | 3,890.0 | 3,890.0 | 75,600 |
| 2025/05/12 | 3,890.0 | 3,910.0 | 3,885.0 | 3,910.0 | 3,910.0 | 27,700 |
| 2025/05/09 | 3,890.0 | 3,910.0 | 3,880.0 | 3,885.0 | 3,885.0 | 26,900 |
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。
