2220 亀田製菓(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,805 | 3,840 | 3,800 | 3,840 | 44,300 | 3,840 |
| 2025-04-03 | 3,800 | 3,860 | 3,785 | 3,845 | 41,600 | 3,845 |
| 2025-04-02 | 3,900 | 3,945 | 3,830 | 3,830 | 38,200 | 3,830 |
| 2025-04-01 | 3,905 | 3,940 | 3,880 | 3,880 | 41,600 | 3,880 |
| 2025-03-31 | 4,020 | 4,020 | 3,905 | 3,905 | 50,200 | 3,905 |
| 2025-03-28 | 4,030 | 4,065 | 4,010 | 4,020 | 43,400 | 4,020 |
| 2025-03-27 | 4,005 | 4,050 | 4,005 | 4,040 | 34,000 | 4,040 |
| 2025-03-26 | 4,005 | 4,040 | 4,005 | 4,020 | 29,100 | 4,020 |
| 2025-03-25 | 4,000 | 4,025 | 4,000 | 4,005 | 13,900 | 4,005 |
| 2025-03-24 | 4,060 | 4,060 | 3,985 | 4,020 | 18,500 | 4,020 |
| 2025-03-21 | 4,085 | 4,090 | 4,010 | 4,010 | 31,100 | 4,010 |
| 2025-03-19 | 4,040 | 4,100 | 4,040 | 4,075 | 32,700 | 4,075 |
| 2025-03-18 | 3,975 | 4,065 | 3,975 | 4,040 | 51,900 | 4,040 |
| 2025-03-17 | 4,040 | 4,040 | 3,990 | 3,995 | 19,100 | 3,995 |
| 2025-03-14 | 4,005 | 4,050 | 4,005 | 4,010 | 26,200 | 4,010 |
| 2025-03-13 | 4,000 | 4,065 | 3,985 | 4,045 | 53,400 | 4,045 |
| 2025-03-12 | 3,950 | 4,010 | 3,950 | 4,000 | 52,700 | 4,000 |
| 2025-03-11 | 3,975 | 3,975 | 3,905 | 3,950 | 47,500 | 3,950 |
| 2025-03-10 | 3,935 | 3,980 | 3,935 | 3,975 | 18,700 | 3,975 |
| 2025-03-07 | 3,970 | 3,970 | 3,915 | 3,935 | 30,100 | 3,935 |
| 2025-03-06 | 3,970 | 3,980 | 3,950 | 3,970 | 13,900 | 3,970 |
| 2025-03-05 | 3,940 | 3,970 | 3,930 | 3,950 | 21,400 | 3,950 |
| 2025-03-04 | 3,935 | 3,945 | 3,915 | 3,940 | 16,000 | 3,940 |
| 2025-03-03 | 3,920 | 3,945 | 3,910 | 3,920 | 25,100 | 3,920 |
| 2025-02-28 | 3,920 | 3,920 | 3,890 | 3,890 | 29,100 | 3,890 |
| 2025-02-27 | 3,880 | 3,920 | 3,880 | 3,920 | 18,400 | 3,920 |
| 2025-02-26 | 3,875 | 3,880 | 3,850 | 3,880 | 26,400 | 3,880 |
| 2025-02-25 | 3,855 | 3,905 | 3,850 | 3,875 | 23,700 | 3,875 |
| 2025-02-21 | 3,940 | 3,940 | 3,850 | 3,855 | 46,400 | 3,855 |
| 2025-02-20 | 3,955 | 3,955 | 3,925 | 3,945 | 22,200 | 3,945 |
| 2025-02-19 | 3,945 | 3,970 | 3,940 | 3,945 | 16,800 | 3,945 |
| 2025-02-18 | 3,980 | 3,990 | 3,945 | 3,945 | 24,000 | 3,945 |
| 2025-02-17 | 4,000 | 4,015 | 3,980 | 3,980 | 16,700 | 3,980 |
| 2025-02-14 | 4,045 | 4,045 | 3,995 | 4,010 | 23,000 | 4,010 |
| 2025-02-13 | 3,970 | 4,035 | 3,960 | 4,010 | 49,700 | 4,010 |
| 2025-02-12 | 3,960 | 3,960 | 3,940 | 3,950 | 15,000 | 3,950 |
| 2025-02-10 | 3,935 | 3,965 | 3,935 | 3,940 | 17,300 | 3,940 |
| 2025-02-07 | 3,935 | 3,975 | 3,920 | 3,935 | 34,200 | 3,935 |
| 2025-02-06 | 3,895 | 3,920 | 3,880 | 3,895 | 33,300 | 3,895 |
| 2025-02-05 | 3,930 | 3,930 | 3,885 | 3,895 | 29,500 | 3,895 |
| 2025-02-04 | 3,945 | 3,955 | 3,910 | 3,915 | 34,400 | 3,915 |
| 2025-02-03 | 4,070 | 4,120 | 3,920 | 3,940 | 133,200 | 3,940 |
| 2025-01-31 | 3,960 | 3,960 | 3,880 | 3,900 | 64,200 | 3,900 |
| 2025-01-30 | 3,935 | 3,960 | 3,925 | 3,960 | 28,800 | 3,960 |
| 2025-01-29 | 3,940 | 3,945 | 3,925 | 3,925 | 25,300 | 3,925 |
| 2025-01-28 | 3,945 | 3,965 | 3,920 | 3,935 | 39,800 | 3,935 |
| 2025-01-27 | 3,955 | 3,955 | 3,915 | 3,915 | 23,400 | 3,915 |
| 2025-01-24 | 3,890 | 3,930 | 3,890 | 3,900 | 27,500 | 3,900 |
| 2025-01-23 | 3,930 | 3,930 | 3,895 | 3,900 | 25,900 | 3,900 |
| 2025-01-22 | 3,995 | 3,995 | 3,925 | 3,925 | 28,000 | 3,925 |
| 2025-01-21 | 3,910 | 3,985 | 3,910 | 3,950 | 49,900 | 3,950 |
| 2025-01-20 | 3,915 | 3,950 | 3,860 | 3,910 | 51,300 | 3,910 |
| 2025-01-17 | 3,780 | 3,880 | 3,770 | 3,855 | 92,700 | 3,855 |
| 2025-01-16 | 3,875 | 3,895 | 3,800 | 3,800 | 89,300 | 3,800 |
| 2025-01-15 | 3,815 | 3,865 | 3,800 | 3,855 | 91,000 | 3,855 |
| 2025-01-14 | 3,900 | 3,900 | 3,825 | 3,855 | 95,700 | 3,855 |
| 2025-01-10 | 3,950 | 3,950 | 3,905 | 3,905 | 33,300 | 3,905 |
| 2025-01-09 | 3,955 | 3,965 | 3,910 | 3,950 | 53,100 | 3,950 |
| 2025-01-08 | 4,015 | 4,025 | 3,980 | 3,980 | 44,100 | 3,980 |
| 2025-01-07 | 4,070 | 4,070 | 4,020 | 4,030 | 26,600 | 4,030 |
| 2025-01-06 | 4,175 | 4,175 | 4,065 | 4,065 | 42,800 | 4,065 |
分割・併合履歴 ： なし