2,613円
岩塚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) |
|---|---|---|---|---|---|---|
| 2016/01/05 | 5,960.0 | 5,990.0 | 5,950.0 | 5,950.0 | 2,975.0 | 1,100 |
| 2016/01/04 | 6,020.0 | 6,040.0 | 5,950.0 | 5,960.0 | 2,980.0 | 1,600 |
| 2015/12/30 | 6,030.0 | 6,120.0 | 6,030.0 | 6,120.0 | 3,060.0 | 1,300 |
| 2015/12/29 | 6,010.0 | 6,030.0 | 6,010.0 | 6,030.0 | 3,015.0 | 200 |
| 2015/12/28 | 6,140.0 | 6,160.0 | 6,000.0 | 6,000.0 | 3,000.0 | 4,100 |
| 2015/12/25 | 6,380.0 | 6,400.0 | 6,000.0 | 6,100.0 | 3,050.0 | 3,300 |
| 2015/12/24 | 6,300.0 | 6,360.0 | 6,280.0 | 6,360.0 | 3,180.0 | 1,100 |
| 2015/12/22 | 6,280.0 | 6,300.0 | 6,250.0 | 6,300.0 | 3,150.0 | 2,000 |
| 2015/12/21 | 6,300.0 | 6,300.0 | 6,230.0 | 6,280.0 | 3,140.0 | 1,800 |
| 2015/12/18 | 6,270.0 | 6,310.0 | 6,270.0 | 6,300.0 | 3,150.0 | 1,400 |
| 2015/12/17 | 6,200.0 | 6,310.0 | 6,200.0 | 6,310.0 | 3,155.0 | 1,300 |
| 2015/12/16 | 6,150.0 | 6,150.0 | 6,140.0 | 6,140.0 | 3,070.0 | 500 |
| 2015/12/15 | 6,130.0 | 6,150.0 | 6,130.0 | 6,150.0 | 3,075.0 | 400 |
| 2015/12/14 | 6,190.0 | 6,190.0 | 6,150.0 | 6,150.0 | 3,075.0 | 700 |
| 2015/12/11 | 6,240.0 | 6,290.0 | 6,090.0 | 6,190.0 | 3,095.0 | 1,000 |
| 2015/12/10 | 6,300.0 | 6,300.0 | 6,090.0 | 6,240.0 | 3,120.0 | 1,000 |
| 2015/12/09 | 6,300.0 | 6,300.0 | 6,300.0 | 6,300.0 | 3,150.0 | 400 |
| 2015/12/08 | 6,100.0 | 6,300.0 | 6,060.0 | 6,100.0 | 3,050.0 | 800 |
| 2015/12/07 | 6,100.0 | 6,100.0 | 6,100.0 | 6,100.0 | 3,050.0 | 200 |
| 2015/12/04 | 6,050.0 | 6,060.0 | 6,000.0 | 6,050.0 | 3,025.0 | 3,300 |
おすすめ条件でスクリーニングされた銘柄を見る
岩塚製菓の取引履歴を振り返りませんか？
岩塚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。
