亀田製菓(2220) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 5,420.0 5,520.0 5,420.0 5,460.0 36,600
2020/09/24 5,420.0 5,460.0 5,320.0 5,390.0 36,700
2020/09/23 5,360.0 5,420.0 5,340.0 5,380.0 17,300
2020/09/18 5,370.0 5,430.0 5,350.0 5,360.0 26,500
2020/09/17 5,330.0 5,360.0 5,300.0 5,360.0 15,900
2020/09/16 5,290.0 5,350.0 5,290.0 5,330.0 13,300
2020/09/15 5,350.0 5,350.0 5,240.0 5,250.0 8,900
2020/09/14 5,340.0 5,350.0 5,310.0 5,320.0 13,200
2020/09/11 5,320.0 5,330.0 5,280.0 5,300.0 20,400
2020/09/10 5,260.0 5,300.0 5,240.0 5,280.0 13,600
2020/09/09 5,200.0 5,240.0 5,140.0 5,230.0 22,200
2020/09/08 5,110.0 5,210.0 5,110.0 5,210.0 10,000
2020/09/07 5,140.0 5,160.0 5,080.0 5,110.0 16,200
2020/09/04 5,100.0 5,200.0 5,100.0 5,130.0 22,600
2020/09/03 5,230.0 5,240.0 5,150.0 5,160.0 20,000
2020/09/02 5,220.0 5,250.0 5,150.0 5,250.0 9,200
2020/09/01 5,250.0 5,260.0 5,170.0 5,170.0 15,900
2020/08/31 5,280.0 5,290.0 5,220.0 5,260.0 16,800
2020/08/28 5,250.0 5,270.0 5,130.0 5,200.0 31,800
2020/08/27 5,270.0 5,280.0 5,230.0 5,230.0 14,600
2020/08/26 5,290.0 5,350.0 5,220.0 5,350.0 18,900
2020/08/25 5,330.0 5,350.0 5,260.0 5,290.0 20,900
2020/08/24 5,430.0 5,430.0 5,320.0 5,320.0 13,600
2020/08/21 5,350.0 5,440.0 5,350.0 5,430.0 9,700
2020/08/20 5,440.0 5,480.0 5,320.0 5,320.0 21,300
2020/08/19 5,500.0 5,510.0 5,450.0 5,490.0 8,000
2020/08/18 5,400.0 5,510.0 5,400.0 5,460.0 13,500
2020/08/17 5,550.0 5,550.0 5,400.0 5,400.0 11,400
2020/08/14 5,590.0 5,590.0 5,500.0 5,500.0 13,800
2020/08/13 5,580.0 5,580.0 5,510.0 5,560.0 15,500
2020/08/12 5,380.0 5,580.0 5,370.0 5,530.0 29,000
2020/08/11 5,520.0 5,550.0 5,150.0 5,380.0 61,300
2020/08/07 5,720.0 5,890.0 5,270.0 5,350.0 97,300
2020/08/06 5,450.0 5,690.0 5,420.0 5,690.0 41,900
2020/08/05 5,380.0 5,450.0 5,380.0 5,390.0 14,600
2020/08/04 5,410.0 5,490.0 5,400.0 5,480.0 10,500
2020/08/03 5,330.0 5,380.0 5,300.0 5,380.0 11,200
2020/07/31 5,420.0 5,420.0 5,260.0 5,270.0 16,700
2020/07/30 5,430.0 5,450.0 5,390.0 5,390.0 4,500
2020/07/29 5,480.0 5,500.0 5,410.0 5,450.0 10,500
2020/07/28 5,550.0 5,560.0 5,460.0 5,490.0 11,700
2020/07/27 5,450.0 5,580.0 5,440.0 5,550.0 25,900
2020/07/22 5,500.0 5,520.0 5,450.0 5,450.0 13,100
2020/07/21 5,380.0 5,570.0 5,370.0 5,550.0 33,100
2020/07/20 5,440.0 5,440.0 5,310.0 5,380.0 12,300
2020/07/17 5,400.0 5,400.0 5,320.0 5,360.0 9,700
2020/07/16 5,420.0 5,420.0 5,340.0 5,370.0 7,800
2020/07/15 5,360.0 5,430.0 5,360.0 5,420.0 20,600
2020/07/14 5,360.0 5,400.0 5,330.0 5,360.0 13,000
2020/07/13 5,190.0 5,370.0 5,150.0 5,360.0 31,100