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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,460 | 4,500 | 4,425 | 4,445 | 86,600 |
| 2026/03/26 | 4,375 | 4,400 | 4,355 | 4,390 | 40,400 |
| 2026/03/25 | 4,350 | 4,415 | 4,350 | 4,375 | 59,400 |
| 2026/03/24 | 4,290 | 4,345 | 4,270 | 4,335 | 42,100 |
| 2026/03/23 | 4,285 | 4,315 | 4,250 | 4,285 | 80,800 |
| 2026/03/19 | 4,340 | 4,350 | 4,295 | 4,295 | 64,000 |
| 2026/03/18 | 4,305 | 4,350 | 4,300 | 4,345 | 28,500 |
| 2026/03/17 | 4,275 | 4,325 | 4,275 | 4,305 | 23,800 |
| 2026/03/16 | 4,260 | 4,320 | 4,260 | 4,275 | 32,000 |
| 2026/03/13 | 4,250 | 4,335 | 4,250 | 4,280 | 75,300 |
| 2026/03/12 | 4,325 | 4,325 | 4,240 | 4,250 | 58,000 |
| 2026/03/11 | 4,395 | 4,400 | 4,340 | 4,340 | 36,000 |
| 2026/03/10 | 4,350 | 4,450 | 4,345 | 4,365 | 89,200 |
| 2026/03/09 | 4,305 | 4,345 | 4,255 | 4,330 | 66,800 |
| 2026/03/06 | 4,310 | 4,360 | 4,275 | 4,360 | 33,500 |
| 2026/03/05 | 4,345 | 4,395 | 4,335 | 4,350 | 56,300 |
| 2026/03/04 | 4,320 | 4,350 | 4,205 | 4,275 | 113,900 |
| 2026/03/03 | 4,350 | 4,460 | 4,295 | 4,420 | 161,600 |
| 2026/03/02 | 4,305 | 4,380 | 4,285 | 4,330 | 56,900 |
| 2026/02/27 | 4,310 | 4,365 | 4,300 | 4,345 | 57,500 |
| 2026/02/26 | 4,340 | 4,375 | 4,315 | 4,325 | 62,300 |
| 2026/02/25 | 4,400 | 4,400 | 4,330 | 4,340 | 72,900 |
| 2026/02/24 | 4,330 | 4,400 | 4,290 | 4,395 | 66,900 |
| 2026/02/20 | 4,300 | 4,325 | 4,255 | 4,295 | 56,900 |
| 2026/02/19 | 4,265 | 4,350 | 4,220 | 4,330 | 137,400 |
| 2026/02/18 | 4,125 | 4,310 | 4,105 | 4,235 | 171,300 |
| 2026/02/17 | 4,110 | 4,125 | 4,075 | 4,100 | 48,900 |
| 2026/02/16 | 4,150 | 4,155 | 4,110 | 4,140 | 41,100 |
| 2026/02/13 | 4,135 | 4,175 | 4,100 | 4,150 | 62,300 |
| 2026/02/12 | 4,065 | 4,135 | 4,050 | 4,110 | 80,600 |
| 2026/02/10 | 4,075 | 4,105 | 4,045 | 4,045 | 61,000 |
| 2026/02/09 | 4,040 | 4,090 | 4,005 | 4,080 | 64,200 |
| 2026/02/06 | 4,050 | 4,060 | 4,015 | 4,030 | 47,300 |
| 2026/02/05 | 3,990 | 4,080 | 3,990 | 4,050 | 111,300 |
| 2026/02/04 | 3,940 | 3,985 | 3,900 | 3,955 | 60,700 |
| 2026/02/03 | 3,955 | 3,960 | 3,915 | 3,935 | 58,100 |
| 2026/02/02 | 3,950 | 4,000 | 3,935 | 3,955 | 144,900 |
| 2026/01/30 | 3,800 | 3,975 | 3,760 | 3,890 | 190,700 |
| 2026/01/29 | 3,790 | 3,800 | 3,750 | 3,785 | 73,800 |
| 2026/01/28 | 3,845 | 3,845 | 3,795 | 3,800 | 64,400 |
| 2026/01/27 | 3,865 | 3,865 | 3,835 | 3,845 | 34,200 |
| 2026/01/26 | 3,840 | 3,865 | 3,820 | 3,860 | 59,100 |
| 2026/01/23 | 3,860 | 3,875 | 3,835 | 3,840 | 48,600 |
| 2026/01/22 | 3,875 | 3,905 | 3,865 | 3,865 | 40,500 |
| 2026/01/21 | 3,945 | 3,945 | 3,850 | 3,875 | 68,200 |
| 2026/01/20 | 3,885 | 3,950 | 3,885 | 3,950 | 76,900 |
| 2026/01/19 | 3,845 | 3,900 | 3,840 | 3,870 | 66,600 |
| 2026/01/16 | 3,835 | 3,840 | 3,815 | 3,835 | 34,100 |
| 2026/01/15 | 3,805 | 3,835 | 3,805 | 3,830 | 38,900 |
| 2026/01/14 | 3,805 | 3,820 | 3,795 | 3,805 | 48,800 |
| 2026/01/13 | 3,815 | 3,835 | 3,795 | 3,805 | 69,600 |
| 2026/01/09 | 3,830 | 3,835 | 3,805 | 3,810 | 37,400 |
| 2026/01/08 | 3,820 | 3,830 | 3,790 | 3,820 | 65,700 |
| 2026/01/07 | 3,850 | 3,860 | 3,820 | 3,820 | 56,100 |
| 2026/01/06 | 3,835 | 3,865 | 3,830 | 3,850 | 46,400 |
| 2026/01/05 | 3,905 | 3,905 | 3,835 | 3,835 | 74,000 |