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 |
|---|---|---|---|---|---|
| 2025/08/05 | 4,380 | 4,415 | 4,245 | 4,255 | 114,300 |
| 2025/08/04 | 4,520 | 4,605 | 4,350 | 4,355 | 204,900 |
| 2025/08/01 | 4,025 | 4,575 | 4,015 | 4,565 | 363,100 |
| 2025/07/31 | 4,085 | 4,090 | 4,045 | 4,045 | 43,800 |
| 2025/07/30 | 4,045 | 4,080 | 4,045 | 4,070 | 26,400 |
| 2025/07/29 | 4,105 | 4,105 | 4,055 | 4,070 | 28,000 |
| 2025/07/28 | 4,095 | 4,130 | 4,095 | 4,105 | 29,100 |
| 2025/07/25 | 4,080 | 4,115 | 4,055 | 4,095 | 38,500 |
| 2025/07/24 | 4,015 | 4,085 | 4,015 | 4,060 | 41,100 |
| 2025/07/23 | 4,065 | 4,085 | 3,995 | 4,010 | 54,400 |
| 2025/07/22 | 4,085 | 4,100 | 4,010 | 4,025 | 30,800 |
| 2025/07/18 | 4,095 | 4,140 | 4,085 | 4,085 | 33,200 |
| 2025/07/17 | 4,085 | 4,090 | 4,060 | 4,080 | 22,800 |
| 2025/07/16 | 4,095 | 4,130 | 4,060 | 4,080 | 31,500 |
| 2025/07/15 | 4,100 | 4,105 | 4,060 | 4,085 | 27,200 |
| 2025/07/14 | 4,085 | 4,145 | 4,080 | 4,105 | 57,600 |
| 2025/07/11 | 4,070 | 4,100 | 4,040 | 4,045 | 40,800 |
| 2025/07/10 | 4,075 | 4,090 | 4,015 | 4,035 | 38,000 |
| 2025/07/09 | 4,045 | 4,110 | 4,045 | 4,075 | 32,500 |
| 2025/07/08 | 4,105 | 4,130 | 4,030 | 4,045 | 69,200 |
| 2025/07/07 | 4,130 | 4,140 | 4,075 | 4,105 | 46,400 |
| 2025/07/04 | 4,040 | 4,115 | 4,010 | 4,115 | 105,800 |
| 2025/07/03 | 4,010 | 4,050 | 3,965 | 4,040 | 68,300 |
| 2025/07/02 | 3,900 | 4,025 | 3,890 | 4,020 | 96,200 |
| 2025/07/01 | 3,985 | 4,020 | 3,930 | 3,935 | 81,700 |
| 2025/06/30 | 3,925 | 4,025 | 3,830 | 4,005 | 325,300 |
| 2025/06/27 | 3,620 | 3,900 | 3,610 | 3,860 | 300,000 |
| 2025/06/26 | 3,605 | 3,620 | 3,600 | 3,610 | 43,500 |
| 2025/06/25 | 3,630 | 3,635 | 3,605 | 3,605 | 43,100 |
| 2025/06/24 | 3,670 | 3,680 | 3,630 | 3,630 | 33,700 |
| 2025/06/23 | 3,645 | 3,660 | 3,635 | 3,650 | 31,100 |
| 2025/06/20 | 3,680 | 3,680 | 3,645 | 3,645 | 68,100 |
| 2025/06/19 | 3,705 | 3,715 | 3,680 | 3,680 | 23,800 |
| 2025/06/18 | 3,675 | 3,715 | 3,660 | 3,700 | 44,100 |
| 2025/06/17 | 3,670 | 3,685 | 3,645 | 3,675 | 58,400 |
| 2025/06/16 | 3,665 | 3,705 | 3,665 | 3,695 | 41,000 |
| 2025/06/13 | 3,670 | 3,680 | 3,655 | 3,665 | 42,300 |
| 2025/06/12 | 3,700 | 3,700 | 3,665 | 3,680 | 29,900 |
| 2025/06/11 | 3,680 | 3,705 | 3,680 | 3,695 | 18,800 |
| 2025/06/10 | 3,655 | 3,715 | 3,650 | 3,685 | 49,400 |
| 2025/06/09 | 3,685 | 3,695 | 3,655 | 3,655 | 53,000 |
| 2025/06/06 | 3,685 | 3,700 | 3,685 | 3,685 | 13,500 |
| 2025/06/05 | 3,695 | 3,715 | 3,685 | 3,685 | 31,200 |
| 2025/06/04 | 3,735 | 3,745 | 3,690 | 3,700 | 56,000 |
| 2025/06/03 | 3,755 | 3,755 | 3,730 | 3,735 | 26,200 |
| 2025/06/02 | 3,800 | 3,800 | 3,740 | 3,740 | 48,400 |
| 2025/05/30 | 3,790 | 3,795 | 3,765 | 3,790 | 42,600 |
| 2025/05/29 | 3,815 | 3,815 | 3,790 | 3,790 | 37,700 |
| 2025/05/28 | 3,860 | 3,860 | 3,820 | 3,825 | 36,500 |
| 2025/05/27 | 3,845 | 3,870 | 3,835 | 3,860 | 29,600 |
| 2025/05/26 | 3,825 | 3,855 | 3,800 | 3,820 | 27,300 |
| 2025/05/23 | 3,810 | 3,810 | 3,795 | 3,795 | 10,200 |
| 2025/05/22 | 3,810 | 3,820 | 3,790 | 3,790 | 33,700 |
| 2025/05/21 | 3,845 | 3,855 | 3,805 | 3,820 | 32,600 |
| 2025/05/20 | 3,875 | 3,875 | 3,830 | 3,840 | 23,700 |
| 2025/05/19 | 3,880 | 3,920 | 3,855 | 3,875 | 30,700 |
| 2025/05/16 | 3,830 | 3,860 | 3,830 | 3,860 | 19,200 |
| 2025/05/15 | 3,820 | 3,850 | 3,810 | 3,825 | 21,500 |
| 2025/05/14 | 3,860 | 3,870 | 3,800 | 3,830 | 56,500 |
| 2025/05/13 | 3,920 | 3,920 | 3,850 | 3,890 | 75,600 |
| 2025/05/12 | 3,890 | 3,910 | 3,885 | 3,910 | 27,700 |
| 2025/05/09 | 3,890 | 3,910 | 3,880 | 3,885 | 26,900 |
| 2025/05/08 | 3,920 | 3,920 | 3,860 | 3,905 | 24,900 |
| 2025/05/07 | 3,900 | 3,925 | 3,885 | 3,905 | 21,900 |
| 2025/05/02 | 3,915 | 3,915 | 3,860 | 3,890 | 24,500 |
| 2025/05/01 | 3,975 | 3,975 | 3,895 | 3,905 | 26,100 |
| 2025/04/30 | 3,960 | 3,965 | 3,900 | 3,960 | 43,300 |
| 2025/04/28 | 3,955 | 3,975 | 3,915 | 3,950 | 32,200 |
| 2025/04/25 | 3,985 | 4,005 | 3,935 | 3,955 | 27,400 |
| 2025/04/24 | 4,065 | 4,065 | 3,980 | 3,995 | 23,900 |
| 2025/04/23 | 4,110 | 4,120 | 4,080 | 4,080 | 26,300 |
| 2025/04/22 | 4,080 | 4,110 | 4,060 | 4,105 | 23,200 |
| 2025/04/21 | 4,050 | 4,100 | 4,045 | 4,100 | 23,900 |
| 2025/04/18 | 4,015 | 4,050 | 4,010 | 4,050 | 14,900 |
| 2025/04/17 | 4,035 | 4,050 | 3,980 | 3,980 | 17,800 |
| 2025/04/16 | 4,040 | 4,045 | 4,010 | 4,035 | 17,100 |
| 2025/04/15 | 4,035 | 4,050 | 4,015 | 4,020 | 22,900 |
| 2025/04/14 | 4,005 | 4,075 | 4,000 | 4,050 | 37,100 |
| 2025/04/11 | 3,970 | 4,010 | 3,940 | 4,005 | 38,900 |
| 2025/04/10 | 3,950 | 4,015 | 3,890 | 4,010 | 52,900 |
| 2025/04/09 | 3,855 | 3,895 | 3,805 | 3,880 | 59,200 |
| 2025/04/08 | 3,765 | 3,890 | 3,740 | 3,890 | 62,100 |
| 2025/04/07 | 3,745 | 3,800 | 3,670 | 3,730 | 82,600 |
| 2025/04/04 | 3,805 | 3,840 | 3,800 | 3,840 | 44,300 |
| 2025/04/03 | 3,800 | 3,860 | 3,785 | 3,845 | 41,600 |
| 2025/04/02 | 3,900 | 3,945 | 3,830 | 3,830 | 38,200 |
| 2025/04/01 | 3,905 | 3,940 | 3,880 | 3,880 | 41,600 |
| 2025/03/31 | 4,020 | 4,020 | 3,905 | 3,905 | 50,200 |
| 2025/03/28 | 4,030 | 4,065 | 4,010 | 4,020 | 43,400 |
| 2025/03/27 | 4,005 | 4,050 | 4,005 | 4,040 | 34,000 |
| 2025/03/26 | 4,005 | 4,040 | 4,005 | 4,020 | 29,100 |
| 2025/03/25 | 4,000 | 4,025 | 4,000 | 4,005 | 13,900 |
| 2025/03/24 | 4,060 | 4,060 | 3,985 | 4,020 | 18,500 |
| 2025/03/21 | 4,085 | 4,090 | 4,010 | 4,010 | 31,100 |
| 2025/03/19 | 4,040 | 4,100 | 4,040 | 4,075 | 32,700 |
| 2025/03/18 | 3,975 | 4,065 | 3,975 | 4,040 | 51,900 |
| 2025/03/17 | 4,040 | 4,040 | 3,990 | 3,995 | 19,100 |
| 2025/03/14 | 4,005 | 4,050 | 4,005 | 4,010 | 26,200 |
| 2025/03/13 | 4,000 | 4,065 | 3,985 | 4,045 | 53,400 |
| 2025/03/12 | 3,950 | 4,010 | 3,950 | 4,000 | 52,700 |
| 2025/03/11 | 3,975 | 3,975 | 3,905 | 3,950 | 47,500 |
| 2025/03/10 | 3,935 | 3,980 | 3,935 | 3,975 | 18,700 |
| 2025/03/07 | 3,970 | 3,970 | 3,915 | 3,935 | 30,100 |
| 2025/03/06 | 3,970 | 3,980 | 3,950 | 3,970 | 13,900 |
| 2025/03/05 | 3,940 | 3,970 | 3,930 | 3,950 | 21,400 |
| 2025/03/04 | 3,935 | 3,945 | 3,915 | 3,940 | 16,000 |
| 2025/03/03 | 3,920 | 3,945 | 3,910 | 3,920 | 25,100 |
| 2025/02/28 | 3,920 | 3,920 | 3,890 | 3,890 | 29,100 |
| 2025/02/27 | 3,880 | 3,920 | 3,880 | 3,920 | 18,400 |
| 2025/02/26 | 3,875 | 3,880 | 3,850 | 3,880 | 26,400 |
| 2025/02/25 | 3,855 | 3,905 | 3,850 | 3,875 | 23,700 |
| 2025/02/21 | 3,940 | 3,940 | 3,850 | 3,855 | 46,400 |
| 2025/02/20 | 3,955 | 3,955 | 3,925 | 3,945 | 22,200 |
| 2025/02/19 | 3,945 | 3,970 | 3,940 | 3,945 | 16,800 |
| 2025/02/18 | 3,980 | 3,990 | 3,945 | 3,945 | 24,000 |
| 2025/02/17 | 4,000 | 4,015 | 3,980 | 3,980 | 16,700 |
| 2025/02/14 | 4,045 | 4,045 | 3,995 | 4,010 | 23,000 |
| 2025/02/13 | 3,970 | 4,035 | 3,960 | 4,010 | 49,700 |
| 2025/02/12 | 3,960 | 3,960 | 3,940 | 3,950 | 15,000 |
| 2025/02/10 | 3,935 | 3,965 | 3,935 | 3,940 | 17,300 |
| 2025/02/07 | 3,935 | 3,975 | 3,920 | 3,935 | 34,200 |
| 2025/02/06 | 3,895 | 3,920 | 3,880 | 3,895 | 33,300 |
| 2025/02/05 | 3,930 | 3,930 | 3,885 | 3,895 | 29,500 |
| 2025/02/04 | 3,945 | 3,955 | 3,910 | 3,915 | 34,400 |
| 2025/02/03 | 4,070 | 4,120 | 3,920 | 3,940 | 133,200 |
| 2025/01/31 | 3,960 | 3,960 | 3,880 | 3,900 | 64,200 |
| 2025/01/30 | 3,935 | 3,960 | 3,925 | 3,960 | 28,800 |
| 2025/01/29 | 3,940 | 3,945 | 3,925 | 3,925 | 25,300 |
| 2025/01/28 | 3,945 | 3,965 | 3,920 | 3,935 | 39,800 |
| 2025/01/27 | 3,955 | 3,955 | 3,915 | 3,915 | 23,400 |
| 2025/01/24 | 3,890 | 3,930 | 3,890 | 3,900 | 27,500 |
| 2025/01/23 | 3,930 | 3,930 | 3,895 | 3,900 | 25,900 |
| 2025/01/22 | 3,995 | 3,995 | 3,925 | 3,925 | 28,000 |
| 2025/01/21 | 3,910 | 3,985 | 3,910 | 3,950 | 49,900 |
| 2025/01/20 | 3,915 | 3,950 | 3,860 | 3,910 | 51,300 |
| 2025/01/17 | 3,780 | 3,880 | 3,770 | 3,855 | 92,700 |
| 2025/01/16 | 3,875 | 3,895 | 3,800 | 3,800 | 89,300 |
| 2025/01/15 | 3,815 | 3,865 | 3,800 | 3,855 | 91,000 |
| 2025/01/14 | 3,900 | 3,900 | 3,825 | 3,855 | 95,700 |
| 2025/01/10 | 3,950 | 3,950 | 3,905 | 3,905 | 33,300 |
| 2025/01/09 | 3,955 | 3,965 | 3,910 | 3,950 | 53,100 |
| 2025/01/08 | 4,015 | 4,025 | 3,980 | 3,980 | 44,100 |
| 2025/01/07 | 4,070 | 4,070 | 4,020 | 4,030 | 26,600 |
| 2025/01/06 | 4,175 | 4,175 | 4,065 | 4,065 | 42,800 |
| 2024/12/30 | 4,200 | 4,215 | 4,175 | 4,175 | 25,400 |
| 2024/12/27 | 4,150 | 4,190 | 4,140 | 4,180 | 30,200 |
| 2024/12/26 | 4,130 | 4,160 | 4,100 | 4,130 | 41,400 |
| 2024/12/25 | 4,145 | 4,145 | 4,095 | 4,130 | 17,400 |
| 2024/12/24 | 4,100 | 4,165 | 4,095 | 4,150 | 30,000 |
| 2024/12/23 | 4,070 | 4,095 | 4,050 | 4,075 | 26,300 |
| 2024/12/20 | 4,065 | 4,070 | 4,040 | 4,050 | 40,200 |
| 2024/12/19 | 4,035 | 4,035 | 3,990 | 4,025 | 71,200 |
| 2024/12/18 | 4,000 | 4,055 | 3,990 | 4,035 | 98,100 |
| 2024/12/17 | 4,070 | 4,070 | 3,990 | 4,000 | 69,500 |
| 2024/12/16 | 4,100 | 4,120 | 4,080 | 4,095 | 22,800 |
| 2024/12/13 | 4,100 | 4,135 | 4,100 | 4,110 | 23,400 |
| 2024/12/12 | 4,145 | 4,155 | 4,125 | 4,125 | 17,400 |
| 2024/12/11 | 4,140 | 4,150 | 4,130 | 4,130 | 18,800 |
| 2024/12/10 | 4,170 | 4,170 | 4,130 | 4,135 | 14,200 |
| 2024/12/09 | 4,165 | 4,175 | 4,135 | 4,140 | 37,800 |
| 2024/12/06 | 4,140 | 4,165 | 4,130 | 4,165 | 14,400 |
| 2024/12/05 | 4,155 | 4,155 | 4,120 | 4,140 | 13,700 |
| 2024/12/04 | 4,200 | 4,200 | 4,140 | 4,155 | 24,400 |
| 2024/12/03 | 4,190 | 4,250 | 4,190 | 4,215 | 25,500 |
| 2024/12/02 | 4,200 | 4,200 | 4,165 | 4,175 | 21,800 |
| 2024/11/29 | 4,185 | 4,200 | 4,170 | 4,180 | 13,700 |
| 2024/11/28 | 4,140 | 4,190 | 4,115 | 4,190 | 14,100 |
| 2024/11/27 | 4,160 | 4,160 | 4,095 | 4,125 | 20,100 |
| 2024/11/26 | 4,105 | 4,160 | 4,105 | 4,155 | 25,600 |
| 2024/11/25 | 4,140 | 4,140 | 4,105 | 4,105 | 24,000 |
| 2024/11/22 | 4,120 | 4,140 | 4,100 | 4,100 | 11,900 |
| 2024/11/21 | 4,125 | 4,150 | 4,110 | 4,115 | 7,900 |
| 2024/11/20 | 4,140 | 4,160 | 4,115 | 4,130 | 10,200 |
| 2024/11/19 | 4,135 | 4,165 | 4,135 | 4,140 | 15,300 |
| 2024/11/18 | 4,140 | 4,155 | 4,125 | 4,150 | 9,800 |
| 2024/11/15 | 4,150 | 4,185 | 4,140 | 4,140 | 14,800 |
| 2024/11/14 | 4,210 | 4,210 | 4,135 | 4,140 | 18,500 |
| 2024/11/13 | 4,230 | 4,245 | 4,190 | 4,210 | 26,900 |
| 2024/11/12 | 4,280 | 4,310 | 4,240 | 4,240 | 17,800 |
| 2024/11/11 | 4,305 | 4,315 | 4,250 | 4,280 | 23,400 |
| 2024/11/08 | 4,350 | 4,395 | 4,325 | 4,325 | 19,900 |
| 2024/11/07 | 4,345 | 4,385 | 4,340 | 4,350 | 27,500 |
| 2024/11/06 | 4,355 | 4,395 | 4,340 | 4,340 | 20,900 |
| 2024/11/05 | 4,340 | 4,360 | 4,265 | 4,330 | 27,200 |
| 2024/11/01 | 4,385 | 4,385 | 4,270 | 4,320 | 34,100 |
| 2024/10/31 | 4,375 | 4,435 | 4,330 | 4,435 | 61,100 |
| 2024/10/30 | 4,255 | 4,370 | 4,215 | 4,335 | 175,000 |
| 2024/10/29 | 4,255 | 4,340 | 4,255 | 4,325 | 57,900 |
| 2024/10/28 | 4,235 | 4,270 | 4,210 | 4,250 | 29,100 |
| 2024/10/25 | 4,260 | 4,275 | 4,205 | 4,235 | 33,500 |
| 2024/10/24 | 4,230 | 4,270 | 4,170 | 4,225 | 29,800 |
| 2024/10/23 | 4,220 | 4,220 | 4,160 | 4,160 | 28,300 |
| 2024/10/22 | 4,285 | 4,285 | 4,220 | 4,230 | 20,700 |
| 2024/10/21 | 4,295 | 4,295 | 4,245 | 4,265 | 20,100 |
| 2024/10/18 | 4,255 | 4,310 | 4,230 | 4,310 | 24,700 |
| 2024/10/17 | 4,325 | 4,330 | 4,270 | 4,270 | 25,900 |
| 2024/10/16 | 4,420 | 4,450 | 4,290 | 4,305 | 41,000 |
| 2024/10/15 | 4,385 | 4,465 | 4,385 | 4,445 | 26,700 |
| 2024/10/11 | 4,455 | 4,455 | 4,390 | 4,390 | 23,100 |
| 2024/10/10 | 4,415 | 4,450 | 4,410 | 4,450 | 11,600 |