日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

亀田製菓(2220)の株価時系列情報

亀田製菓(2220)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 4,260 4,275 4,240 4,270 25,800
2024/03/28 4,300 4,325 4,230 4,245 24,400
2024/03/27 4,275 4,355 4,275 4,335 42,100
2024/03/26 4,280 4,280 4,245 4,265 35,700
2024/03/25 4,300 4,330 4,290 4,295 27,500
2024/03/22 4,280 4,335 4,270 4,325 31,700
2024/03/21 4,350 4,350 4,280 4,295 33,000
2024/03/19 4,335 4,365 4,310 4,355 22,600
2024/03/18 4,370 4,375 4,320 4,335 38,400
2024/03/15 4,355 4,380 4,345 4,370 24,800
2024/03/14 4,310 4,385 4,310 4,375 16,700
2024/03/13 4,335 4,350 4,305 4,320 19,900
2024/03/12 4,330 4,335 4,290 4,315 18,600
2024/03/11 4,370 4,385 4,300 4,330 22,700
2024/03/08 4,350 4,375 4,320 4,355 33,300
2024/03/07 4,360 4,365 4,320 4,360 18,700
2024/03/06 4,315 4,355 4,315 4,335 27,900
2024/03/05 4,305 4,350 4,300 4,325 20,800
2024/03/04 4,355 4,365 4,305 4,310 28,900
2024/03/01 4,375 4,375 4,305 4,325 28,200
2024/02/29 4,405 4,440 4,355 4,385 44,900
2024/02/28 4,375 4,450 4,375 4,405 23,300
2024/02/27 4,360 4,435 4,350 4,410 36,700
2024/02/26 4,395 4,415 4,350 4,365 27,400
2024/02/22 4,430 4,430 4,375 4,390 20,200
2024/02/21 4,410 4,465 4,405 4,415 38,600
2024/02/20 4,440 4,460 4,385 4,400 32,700
2024/02/19 4,430 4,445 4,405 4,430 20,000
2024/02/16 4,360 4,450 4,360 4,430 24,900
2024/02/15 4,370 4,375 4,335 4,360 18,300
2024/02/14 4,405 4,440 4,375 4,385 23,600
2024/02/13 4,410 4,490 4,400 4,470 36,700
2024/02/09 4,475 4,475 4,415 4,440 43,900
2024/02/08 4,540 4,580 4,490 4,530 75,700
2024/02/07 4,515 4,595 4,490 4,540 115,400
2024/02/06 4,680 4,690 4,460 4,460 100,400
2024/02/05 4,475 4,765 4,400 4,730 430,100
2024/02/02 4,250 4,485 4,115 4,475 261,700
2024/02/01 4,190 4,235 4,150 4,225 73,600
2024/01/31 4,165 4,205 4,155 4,190 47,500
2024/01/30 4,160 4,185 4,125 4,130 29,100
2024/01/29 4,170 4,190 4,135 4,140 43,800
2024/01/26 4,150 4,170 4,120 4,170 35,000
2024/01/25 4,125 4,155 4,120 4,150 28,000
2024/01/24 4,120 4,120 4,075 4,100 23,500
2024/01/23 4,135 4,165 4,125 4,130 22,500
2024/01/22 4,115 4,155 4,115 4,135 17,400
2024/01/19 4,135 4,150 4,110 4,115 24,300
2024/01/18 4,130 4,150 4,125 4,130 18,800
2024/01/17 4,135 4,165 4,115 4,130 28,100
2024/01/16 4,125 4,170 4,110 4,130 51,600
2024/01/15 4,100 4,125 4,085 4,120 20,500
2024/01/12 4,115 4,120 4,075 4,080 36,700
2024/01/11 4,090 4,125 4,085 4,110 51,700
2024/01/10 4,125 4,125 4,080 4,080 34,800
2024/01/09 4,060 4,125 4,055 4,125 55,900
2024/01/05 4,140 4,140 4,060 4,065 36,600
2024/01/04 4,120 4,150 4,090 4,150 40,800
2023/12/29 4,070 4,145 4,065 4,105 74,700
2023/12/28 4,040 4,080 4,035 4,070 28,700
2023/12/27 4,005 4,050 4,000 4,040 39,900
2023/12/26 4,015 4,020 3,985 4,005 32,300
2023/12/25 4,005 4,030 3,990 4,015 37,000
2023/12/22 3,930 3,975 3,910 3,965 54,100
2023/12/21 3,915 3,945 3,915 3,935 27,600
2023/12/20 3,915 3,925 3,910 3,915 16,400
2023/12/19 3,940 3,940 3,895 3,920 25,600
2023/12/18 3,920 3,925 3,890 3,925 25,700
2023/12/15 3,920 3,935 3,885 3,925 56,500
2023/12/14 3,940 3,945 3,905 3,940 27,100
2023/12/13 3,940 3,940 3,905 3,905 23,400
2023/12/12 3,970 3,980 3,945 3,955 24,400
2023/12/11 3,970 3,970 3,935 3,965 32,000
2023/12/08 3,930 3,970 3,925 3,970 67,200
2023/12/07 3,895 3,930 3,885 3,930 58,200
2023/12/06 3,820 3,915 3,815 3,900 74,700
2023/12/05 3,850 3,865 3,810 3,810 81,700
2023/12/04 3,890 3,890 3,855 3,860 31,400
2023/12/01 3,915 3,915 3,875 3,875 20,600
2023/11/30 3,905 3,910 3,875 3,885 42,400
2023/11/29 3,930 3,930 3,905 3,905 25,000
2023/11/28 3,935 3,940 3,915 3,930 18,800
2023/11/27 3,920 3,945 3,920 3,920 25,100
2023/11/24 3,915 3,920 3,895 3,920 27,900
2023/11/22 3,890 3,915 3,885 3,905 21,500
2023/11/21 3,860 3,895 3,855 3,895 25,700
2023/11/20 3,880 3,890 3,845 3,845 36,500
2023/11/17 3,850 3,890 3,850 3,880 42,300
2023/11/16 3,905 3,905 3,855 3,855 32,000
2023/11/15 3,900 3,915 3,895 3,900 20,000
2023/11/14 3,910 3,920 3,890 3,895 21,300
2023/11/13 3,925 3,925 3,890 3,895 22,700
2023/11/10 3,885 3,915 3,875 3,915 36,400
2023/11/09 3,880 3,890 3,835 3,880 38,600
2023/11/08 3,880 3,895 3,845 3,860 69,300
2023/11/07 3,935 3,950 3,870 3,870 95,900
2023/11/06 3,945 3,950 3,910 3,925 60,200
2023/11/02 3,950 3,970 3,900 3,915 89,100
2023/11/01 4,125 4,140 3,895 3,895 224,200
2023/10/31 4,010 4,080 4,010 4,080 46,800
2023/10/30 4,070 4,070 4,010 4,030 142,700
2023/10/27 4,060 4,080 4,030 4,080 31,300
2023/10/26 4,035 4,075 4,000 4,020 39,800
2023/10/25 4,010 4,050 3,995 4,035 40,000
2023/10/24 3,995 4,010 3,955 4,005 38,000
2023/10/23 3,990 4,000 3,970 3,995 27,900
2023/10/20 3,980 3,980 3,935 3,955 20,300
2023/10/19 3,900 3,975 3,880 3,965 62,100
2023/10/18 3,930 3,940 3,900 3,910 45,200
2023/10/17 3,970 3,995 3,925 3,945 48,200
2023/10/16 4,070 4,070 3,970 3,970 84,100
2023/10/13 4,085 4,095 4,055 4,070 43,600
2023/10/12 4,105 4,105 4,065 4,105 29,300
2023/10/11 4,150 4,150 4,105 4,105 31,900
2023/10/10 4,150 4,160 4,125 4,145 39,900
2023/10/06 4,180 4,195 4,155 4,160 27,900
2023/10/05 4,105 4,185 4,105 4,185 31,600
2023/10/04 4,110 4,125 4,085 4,105 44,800
2023/10/03 4,105 4,130 4,070 4,110 34,500
2023/10/02 4,130 4,135 4,080 4,080 41,700
2023/09/29 4,130 4,130 4,080 4,095 51,100
2023/09/28 4,170 4,190 4,105 4,110 84,000
2023/09/27 4,210 4,235 4,185 4,220 167,900
2023/09/26 4,260 4,290 4,240 4,250 88,100
2023/09/25 4,240 4,265 4,210 4,260 59,900
2023/09/22 4,280 4,280 4,230 4,240 83,700
2023/09/21 4,325 4,350 4,290 4,290 50,200
2023/09/20 4,345 4,360 4,340 4,340 37,500
2023/09/19 4,390 4,390 4,325 4,350 57,000
2023/09/15 4,395 4,430 4,370 4,400 54,600
2023/09/14 4,395 4,410 4,385 4,400 21,900
2023/09/13 4,425 4,425 4,380 4,390 22,200
2023/09/12 4,405 4,435 4,395 4,425 13,200
2023/09/11 4,375 4,400 4,350 4,400 19,900
2023/09/08 4,385 4,410 4,330 4,365 37,600
2023/09/07 4,400 4,445 4,380 4,405 29,300
2023/09/06 4,440 4,440 4,405 4,415 18,900
2023/09/05 4,440 4,455 4,400 4,450 28,000
2023/09/04 4,495 4,495 4,445 4,460 23,900
2023/09/01 4,410 4,515 4,405 4,485 56,200
2023/08/31 4,450 4,450 4,405 4,410 21,700
2023/08/30 4,405 4,445 4,405 4,435 26,300
2023/08/29 4,395 4,430 4,385 4,395 24,800
2023/08/28 4,345 4,385 4,345 4,380 22,800
2023/08/25 4,330 4,330 4,300 4,330 10,800
2023/08/24 4,315 4,340 4,310 4,330 16,600
2023/08/23 4,310 4,330 4,290 4,315 11,300
2023/08/22 4,295 4,325 4,280 4,320 12,100
2023/08/21 4,275 4,300 4,265 4,295 10,400
2023/08/18 4,295 4,295 4,250 4,260 12,300
2023/08/17 4,290 4,300 4,265 4,285 14,100
2023/08/16 4,285 4,300 4,270 4,290 7,900
2023/08/15 4,305 4,305 4,280 4,290 11,500
2023/08/14 4,310 4,310 4,290 4,310 12,700
2023/08/10 4,255 4,300 4,235 4,300 21,900
2023/08/09 4,335 4,335 4,265 4,280 16,600
2023/08/08 4,260 4,330 4,250 4,325 27,600
2023/08/07 4,270 4,335 4,225 4,260 44,700
2023/08/04 4,310 4,365 4,185 4,220 89,100
2023/08/03 4,305 4,305 4,280 4,305 22,200
2023/08/02 4,335 4,335 4,300 4,320 21,800
2023/08/01 4,370 4,370 4,330 4,345 14,200
2023/07/31 4,380 4,385 4,345 4,365 23,600
2023/07/28 4,320 4,350 4,310 4,345 20,600
2023/07/27 4,350 4,350 4,305 4,335 17,600
2023/07/26 4,345 4,350 4,315 4,350 19,200
2023/07/25 4,305 4,345 4,305 4,345 29,200
2023/07/24 4,310 4,315 4,295 4,315 7,900
2023/07/21 4,255 4,300 4,250 4,295 13,900
2023/07/20 4,290 4,305 4,255 4,255 7,000
2023/07/19 4,265 4,295 4,265 4,290 13,500
2023/07/18 4,235 4,265 4,230 4,260 13,700
2023/07/14 4,270 4,285 4,240 4,250 12,200
2023/07/13 4,290 4,310 4,260 4,260 17,200
2023/07/12 4,325 4,350 4,280 4,290 32,100
2023/07/11 4,275 4,330 4,275 4,325 34,000
2023/07/10 4,245 4,290 4,245 4,270 23,100
2023/07/07 4,250 4,290 4,235 4,245 30,000
2023/07/06 4,310 4,315 4,265 4,290 21,400
2023/07/05 4,340 4,345 4,300 4,315 14,600
2023/07/04 4,355 4,385 4,320 4,350 29,700
2023/07/03 4,340 4,390 4,330 4,350 26,200
2023/06/30 4,340 4,340 4,305 4,325 22,100
2023/06/29 4,370 4,380 4,325 4,340 39,300
2023/06/28 4,315 4,375 4,315 4,370 30,400
2023/06/27 4,260 4,325 4,245 4,320 44,100
2023/06/26 4,260 4,260 4,220 4,245 18,100
2023/06/23 4,235 4,260 4,225 4,260 19,900
2023/06/22 4,305 4,310 4,225 4,230 25,700
2023/06/21 4,270 4,320 4,270 4,300 38,900
2023/06/20 4,245 4,265 4,230 4,265 24,200
2023/06/19 4,235 4,245 4,205 4,245 20,100
2023/06/16 4,210 4,230 4,190 4,225 44,600
2023/06/15 4,245 4,255 4,210 4,210 20,000
2023/06/14 4,250 4,250 4,230 4,240 20,500
2023/06/13 4,265 4,270 4,235 4,235 20,600
2023/06/12 4,250 4,260 4,235 4,245 18,000
2023/06/09 4,240 4,280 4,230 4,230 50,200
2023/06/08 4,215 4,240 4,185 4,220 44,200
2023/06/07 4,210 4,230 4,200 4,215 31,300

このページの先頭へ