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
2026/07/06 1,228 1,264 1,226 1,261 229,600
2026/07/03 1,225 1,237 1,221 1,223 155,500
2026/07/02 1,205 1,222 1,199 1,213 149,700
2026/07/01 1,220 1,220 1,186 1,190 237,100
2026/06/30 1,232 1,235 1,211 1,223 241,800
2026/06/29 1,230 1,244 1,222 1,234 244,500
2026/06/26 1,203 1,229 1,203 1,225 157,900
2026/06/25 1,214 1,218 1,203 1,203 139,200
2026/06/24 1,206 1,218 1,201 1,207 192,800
2026/06/23 1,185 1,207 1,183 1,203 201,100
2026/06/22 1,200 1,202 1,180 1,180 188,000
2026/06/19 1,203 1,210 1,191 1,206 288,200
2026/06/18 1,214 1,222 1,203 1,203 145,800
2026/06/17 1,239 1,249 1,214 1,214 198,700
2026/06/16 1,235 1,240 1,223 1,237 187,300
2026/06/15 1,259 1,263 1,250 1,250 150,800
2026/06/12 1,259 1,264 1,244 1,259 185,300
2026/06/11 1,258 1,274 1,248 1,271 199,900
2026/06/10 1,228 1,247 1,221 1,245 182,200
2026/06/09 1,239 1,243 1,225 1,225 159,900
2026/06/08 1,224 1,242 1,219 1,239 281,200
2026/06/05 1,196 1,218 1,196 1,210 174,300
2026/06/04 1,201 1,209 1,189 1,192 171,400
2026/06/03 1,190 1,209 1,183 1,209 201,100
2026/06/02 1,180 1,203 1,165 1,193 315,900
2026/06/01 1,228 1,236 1,176 1,195 372,100
2026/05/29 1,226 1,248 1,223 1,230 204,300
2026/05/28 1,216 1,229 1,209 1,226 228,300
2026/05/27 1,215 1,224 1,198 1,200 354,900
2026/05/26 1,222 1,228 1,212 1,228 201,800
2026/05/25 1,246 1,247 1,220 1,222 228,500
2026/05/22 1,255 1,257 1,222 1,243 291,000
2026/05/21 1,282 1,291 1,257 1,257 203,300
2026/05/20 1,285 1,307 1,275 1,288 155,500
2026/05/19 1,289 1,292 1,280 1,287 182,100
2026/05/18 1,310 1,315 1,263 1,267 222,900
2026/05/15 1,320 1,326 1,297 1,305 191,100
2026/05/14 1,320 1,328 1,298 1,319 156,100
2026/05/13 1,345 1,376 1,284 1,306 412,800
2026/05/12 1,392 1,395 1,343 1,344 196,800
2026/05/11 1,378 1,393 1,371 1,392 136,900
2026/05/08 1,420 1,420 1,374 1,390 206,400
2026/05/07 1,419 1,428 1,399 1,413 125,700
2026/05/01 1,428 1,444 1,408 1,419 93,700
2026/04/30 1,440 1,444 1,417 1,428 145,200
2026/04/28 1,422 1,448 1,420 1,448 165,500
2026/04/27 1,424 1,432 1,418 1,422 96,100
2026/04/24 1,432 1,442 1,421 1,426 80,400
2026/04/23 1,435 1,443 1,430 1,442 109,000
2026/04/22 1,485 1,486 1,443 1,450 111,900
2026/04/21 1,490 1,501 1,481 1,488 129,400
2026/04/20 1,485 1,495 1,474 1,478 83,600
2026/04/17 1,493 1,503 1,473 1,481 106,900
2026/04/16 1,484 1,498 1,476 1,493 202,300
2026/04/15 1,456 1,480 1,456 1,480 131,300
2026/04/14 1,478 1,493 1,447 1,456 162,600
2026/04/13 1,446 1,490 1,446 1,487 241,300
2026/04/10 1,502 1,503 1,445 1,447 114,200
2026/04/09 1,509 1,534 1,493 1,493 178,100
2026/04/08 1,525 1,531 1,495 1,509 131,600
2026/04/07 1,523 1,538 1,509 1,517 157,100
2026/04/06 1,505 1,525 1,500 1,517 173,700
2026/04/03 1,460 1,507 1,460 1,505 224,500
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

このページの先頭へ