2220 亀田製菓(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-124,2354,2704,2354,25017,1004,250
2024-07-114,2454,2554,2204,23016,4004,230
2024-07-104,2304,2404,1954,22027,3004,220
2024-07-094,2204,2604,2154,23023,1004,230
2024-07-084,1854,2204,1854,21521,0004,215
2024-07-054,2254,2354,1854,18512,5004,185
2024-07-044,1954,2404,1954,22516,2004,225
2024-07-034,2004,2254,1854,19016,5004,190
2024-07-024,2154,2454,1904,20529,0004,205
2024-07-014,2454,2504,1854,20019,4004,200
2024-06-284,2804,2854,2304,24516,9004,245
2024-06-274,2604,2854,2554,28022,9004,280
2024-06-264,2504,2954,2304,24031,6004,240
2024-06-254,2704,3004,2354,25036,7004,250
2024-06-244,2304,2954,2154,27541,5004,275
2024-06-214,1304,2204,1304,19084,5004,190
2024-06-204,1504,1804,1454,17533,6004,175
2024-06-194,1304,1504,1154,15015,6004,150
2024-06-184,1054,1354,1054,13023,2004,130
2024-06-174,0554,1154,0504,10520,1004,105
2024-06-144,0104,1104,0104,11037,8004,110
2024-06-134,1054,1054,0304,04019,0004,040
2024-06-124,0754,0854,0654,07011,3004,070
2024-06-114,1154,1254,0754,07520,4004,075
2024-06-104,0854,1204,0854,11523,6004,115
2024-06-074,0604,0854,0554,08512,5004,085
2024-06-064,0654,0704,0404,07016,9004,070
2024-06-053,9904,0703,9904,06527,0004,065
2024-06-044,0054,0403,9904,02520,5004,025
2024-06-033,9954,0103,9854,00519,7004,005
2024-05-313,9703,9853,9603,97025,4003,970
2024-05-303,9053,9503,9053,95016,5003,950
2024-05-293,9603,9703,9103,92025,2003,920
2024-05-283,9903,9903,9453,96018,7003,960
2024-05-274,0004,0103,9753,98016,9003,980
2024-05-243,9504,0103,9504,00018,8004,000
2024-05-233,9653,9903,9553,98515,8003,985
2024-05-223,9954,0053,9653,97523,7003,975
2024-05-213,9503,9953,9453,99528,9003,995
2024-05-203,9203,9753,9203,95025,6003,950
2024-05-173,9103,9303,8903,91060,0003,910
2024-05-164,0004,0153,9003,915112,1003,915
2024-05-154,0904,2104,0554,085105,0004,085
2024-05-144,0854,0854,0504,08019,3004,080
2024-05-134,0654,0854,0454,08517,1004,085
2024-05-104,0604,0904,0304,03541,9004,035
2024-05-094,0604,0954,0604,06024,7004,060
2024-05-084,0904,0954,0554,08039,0004,080
2024-05-074,1054,1054,0654,09037,0004,090
2024-05-024,1154,1404,1004,10516,2004,105
2024-05-014,1504,1804,1204,12023,6004,120
2024-04-304,1804,1804,1404,16020,2004,160
2024-04-264,1354,1504,1154,14020,8004,140
2024-04-254,1854,1854,1004,13523,3004,135
2024-04-244,1054,1854,0804,18562,5004,185
2024-04-234,0854,1054,0704,08024,7004,080
2024-04-224,0354,0804,0204,07036,6004,070
2024-04-194,0004,0253,9754,02553,7004,025
2024-04-184,0854,1054,0004,01578,4004,015
2024-04-174,1154,1254,0654,08038,3004,080
2024-04-164,1354,1354,1054,11524,2004,115
2024-04-154,1554,1754,1354,16024,1004,160
2024-04-124,1654,1954,1554,17527,8004,175
2024-04-114,1554,1654,1204,16526,7004,165
2024-04-104,1654,1804,1504,16018,7004,160
2024-04-094,1404,1654,1254,16521,0004,165
2024-04-084,1404,1654,1154,16528,4004,165
2024-04-054,1004,1254,0804,12033,5004,120
2024-04-044,1254,1504,1004,13036,4004,130
2024-04-034,1054,1504,0954,14052,7004,140
2024-04-024,2404,2404,1354,14058,6004,140
2024-04-014,2754,2804,2354,24020,7004,240
2024-03-294,2604,2754,2404,27025,8004,270
2024-03-284,3004,3254,2304,24524,4004,245
2024-03-274,2754,3554,2754,33542,1004,335
2024-03-264,2804,2804,2454,26535,7004,265
2024-03-254,3004,3304,2904,29527,5004,295
2024-03-224,2804,3354,2704,32531,7004,325
2024-03-214,3504,3504,2804,29533,0004,295
2024-03-194,3354,3654,3104,35522,6004,355
2024-03-184,3704,3754,3204,33538,4004,335
2024-03-154,3554,3804,3454,37024,8004,370
2024-03-144,3104,3854,3104,37516,7004,375
2024-03-134,3354,3504,3054,32019,9004,320
2024-03-124,3304,3354,2904,31518,6004,315
2024-03-114,3704,3854,3004,33022,7004,330
2024-03-084,3504,3754,3204,35533,3004,355
2024-03-074,3604,3654,3204,36018,7004,360
2024-03-064,3154,3554,3154,33527,9004,335
2024-03-054,3054,3504,3004,32520,8004,325
2024-03-044,3554,3654,3054,31028,9004,310
2024-03-014,3754,3754,3054,32528,2004,325
2024-02-294,4054,4404,3554,38544,9004,385
2024-02-284,3754,4504,3754,40523,3004,405
2024-02-274,3604,4354,3504,41036,7004,410
2024-02-264,3954,4154,3504,36527,4004,365
2024-02-224,4304,4304,3754,39020,2004,390
2024-02-214,4104,4654,4054,41538,6004,415
2024-02-204,4404,4604,3854,40032,7004,400
2024-02-194,4304,4454,4054,43020,0004,430
2024-02-164,3604,4504,3604,43024,9004,430
2024-02-154,3704,3754,3354,36018,3004,360
2024-02-144,4054,4404,3754,38523,6004,385
2024-02-134,4104,4904,4004,47036,7004,470
2024-02-094,4754,4754,4154,44043,9004,440
2024-02-084,5404,5804,4904,53075,7004,530
2024-02-074,5154,5954,4904,540115,4004,540
2024-02-064,6804,6904,4604,460100,4004,460
2024-02-054,4754,7654,4004,730430,1004,730
2024-02-024,2504,4854,1154,475261,7004,475
2024-02-014,1904,2354,1504,22573,6004,225
2024-01-314,1654,2054,1554,19047,5004,190
2024-01-304,1604,1854,1254,13029,1004,130
2024-01-294,1704,1904,1354,14043,8004,140
2024-01-264,1504,1704,1204,17035,0004,170
2024-01-254,1254,1554,1204,15028,0004,150
2024-01-244,1204,1204,0754,10023,5004,100
2024-01-234,1354,1654,1254,13022,5004,130
2024-01-224,1154,1554,1154,13517,4004,135
2024-01-194,1354,1504,1104,11524,3004,115
2024-01-184,1304,1504,1254,13018,8004,130
2024-01-174,1354,1654,1154,13028,1004,130
2024-01-164,1254,1704,1104,13051,6004,130
2024-01-154,1004,1254,0854,12020,5004,120
2024-01-124,1154,1204,0754,08036,7004,080
2024-01-114,0904,1254,0854,11051,7004,110
2024-01-104,1254,1254,0804,08034,8004,080
2024-01-094,0604,1254,0554,12555,9004,125
2024-01-054,1404,1404,0604,06536,6004,065
2024-01-044,1204,1504,0904,15040,8004,150

分割・併合履歴 : なし