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 |
---|---|---|---|---|---|---|
2024-03-29 | 4,260 | 4,275 | 4,240 | 4,270 | 25,800 | 4,270 |
2024-03-28 | 4,300 | 4,325 | 4,230 | 4,245 | 24,400 | 4,245 |
2024-03-27 | 4,275 | 4,355 | 4,275 | 4,335 | 42,100 | 4,335 |
2024-03-26 | 4,280 | 4,280 | 4,245 | 4,265 | 35,700 | 4,265 |
2024-03-25 | 4,300 | 4,330 | 4,290 | 4,295 | 27,500 | 4,295 |
2024-03-22 | 4,280 | 4,335 | 4,270 | 4,325 | 31,700 | 4,325 |
2024-03-21 | 4,350 | 4,350 | 4,280 | 4,295 | 33,000 | 4,295 |
2024-03-19 | 4,335 | 4,365 | 4,310 | 4,355 | 22,600 | 4,355 |
2024-03-18 | 4,370 | 4,375 | 4,320 | 4,335 | 38,400 | 4,335 |
2024-03-15 | 4,355 | 4,380 | 4,345 | 4,370 | 24,800 | 4,370 |
2024-03-14 | 4,310 | 4,385 | 4,310 | 4,375 | 16,700 | 4,375 |
2024-03-13 | 4,335 | 4,350 | 4,305 | 4,320 | 19,900 | 4,320 |
2024-03-12 | 4,330 | 4,335 | 4,290 | 4,315 | 18,600 | 4,315 |
2024-03-11 | 4,370 | 4,385 | 4,300 | 4,330 | 22,700 | 4,330 |
2024-03-08 | 4,350 | 4,375 | 4,320 | 4,355 | 33,300 | 4,355 |
2024-03-07 | 4,360 | 4,365 | 4,320 | 4,360 | 18,700 | 4,360 |
2024-03-06 | 4,315 | 4,355 | 4,315 | 4,335 | 27,900 | 4,335 |
2024-03-05 | 4,305 | 4,350 | 4,300 | 4,325 | 20,800 | 4,325 |
2024-03-04 | 4,355 | 4,365 | 4,305 | 4,310 | 28,900 | 4,310 |
2024-03-01 | 4,375 | 4,375 | 4,305 | 4,325 | 28,200 | 4,325 |
2024-02-29 | 4,405 | 4,440 | 4,355 | 4,385 | 44,900 | 4,385 |
2024-02-28 | 4,375 | 4,450 | 4,375 | 4,405 | 23,300 | 4,405 |
2024-02-27 | 4,360 | 4,435 | 4,350 | 4,410 | 36,700 | 4,410 |
2024-02-26 | 4,395 | 4,415 | 4,350 | 4,365 | 27,400 | 4,365 |
2024-02-22 | 4,430 | 4,430 | 4,375 | 4,390 | 20,200 | 4,390 |
2024-02-21 | 4,410 | 4,465 | 4,405 | 4,415 | 38,600 | 4,415 |
2024-02-20 | 4,440 | 4,460 | 4,385 | 4,400 | 32,700 | 4,400 |
2024-02-19 | 4,430 | 4,445 | 4,405 | 4,430 | 20,000 | 4,430 |
2024-02-16 | 4,360 | 4,450 | 4,360 | 4,430 | 24,900 | 4,430 |
2024-02-15 | 4,370 | 4,375 | 4,335 | 4,360 | 18,300 | 4,360 |
2024-02-14 | 4,405 | 4,440 | 4,375 | 4,385 | 23,600 | 4,385 |
2024-02-13 | 4,410 | 4,490 | 4,400 | 4,470 | 36,700 | 4,470 |
2024-02-09 | 4,475 | 4,475 | 4,415 | 4,440 | 43,900 | 4,440 |
2024-02-08 | 4,540 | 4,580 | 4,490 | 4,530 | 75,700 | 4,530 |
2024-02-07 | 4,515 | 4,595 | 4,490 | 4,540 | 115,400 | 4,540 |
2024-02-06 | 4,680 | 4,690 | 4,460 | 4,460 | 100,400 | 4,460 |
2024-02-05 | 4,475 | 4,765 | 4,400 | 4,730 | 430,100 | 4,730 |
2024-02-02 | 4,250 | 4,485 | 4,115 | 4,475 | 261,700 | 4,475 |
2024-02-01 | 4,190 | 4,235 | 4,150 | 4,225 | 73,600 | 4,225 |
2024-01-31 | 4,165 | 4,205 | 4,155 | 4,190 | 47,500 | 4,190 |
2024-01-30 | 4,160 | 4,185 | 4,125 | 4,130 | 29,100 | 4,130 |
2024-01-29 | 4,170 | 4,190 | 4,135 | 4,140 | 43,800 | 4,140 |
2024-01-26 | 4,150 | 4,170 | 4,120 | 4,170 | 35,000 | 4,170 |
2024-01-25 | 4,125 | 4,155 | 4,120 | 4,150 | 28,000 | 4,150 |
2024-01-24 | 4,120 | 4,120 | 4,075 | 4,100 | 23,500 | 4,100 |
2024-01-23 | 4,135 | 4,165 | 4,125 | 4,130 | 22,500 | 4,130 |
2024-01-22 | 4,115 | 4,155 | 4,115 | 4,135 | 17,400 | 4,135 |
2024-01-19 | 4,135 | 4,150 | 4,110 | 4,115 | 24,300 | 4,115 |
2024-01-18 | 4,130 | 4,150 | 4,125 | 4,130 | 18,800 | 4,130 |
2024-01-17 | 4,135 | 4,165 | 4,115 | 4,130 | 28,100 | 4,130 |
2024-01-16 | 4,125 | 4,170 | 4,110 | 4,130 | 51,600 | 4,130 |
2024-01-15 | 4,100 | 4,125 | 4,085 | 4,120 | 20,500 | 4,120 |
2024-01-12 | 4,115 | 4,120 | 4,075 | 4,080 | 36,700 | 4,080 |
2024-01-11 | 4,090 | 4,125 | 4,085 | 4,110 | 51,700 | 4,110 |
2024-01-10 | 4,125 | 4,125 | 4,080 | 4,080 | 34,800 | 4,080 |
2024-01-09 | 4,060 | 4,125 | 4,055 | 4,125 | 55,900 | 4,125 |
2024-01-05 | 4,140 | 4,140 | 4,060 | 4,065 | 36,600 | 4,065 |
2024-01-04 | 4,120 | 4,150 | 4,090 | 4,150 | 40,800 | 4,150 |
分割・併合履歴 : なし