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
2024-02-284,3754,4504,3754,40523,3004,405
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