2,794円
森永製菓の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 5,360.0 | 5,450.0 | 5,350.0 | 5,430.0 | 2,715.0 | 154,900 |
| 2018/06/20 | 5,320.0 | 5,390.0 | 5,310.0 | 5,380.0 | 2,690.0 | 172,100 |
| 2018/06/19 | 5,330.0 | 5,330.0 | 5,210.0 | 5,260.0 | 2,630.0 | 189,700 |
| 2018/06/18 | 5,350.0 | 5,390.0 | 5,310.0 | 5,360.0 | 2,680.0 | 175,300 |
| 2018/06/15 | 5,360.0 | 5,400.0 | 5,290.0 | 5,360.0 | 2,680.0 | 275,700 |
| 2018/06/14 | 5,390.0 | 5,420.0 | 5,350.0 | 5,410.0 | 2,705.0 | 163,300 |
| 2018/06/13 | 5,440.0 | 5,510.0 | 5,430.0 | 5,440.0 | 2,720.0 | 150,100 |
| 2018/06/12 | 5,400.0 | 5,450.0 | 5,340.0 | 5,440.0 | 2,720.0 | 167,500 |
| 2018/06/11 | 5,320.0 | 5,410.0 | 5,290.0 | 5,370.0 | 2,685.0 | 174,500 |
| 2018/06/08 | 5,330.0 | 5,370.0 | 5,300.0 | 5,300.0 | 2,650.0 | 180,100 |
| 2018/06/07 | 5,360.0 | 5,380.0 | 5,280.0 | 5,310.0 | 2,655.0 | 191,900 |
| 2018/06/06 | 5,400.0 | 5,410.0 | 5,360.0 | 5,390.0 | 2,695.0 | 122,000 |
| 2018/06/05 | 5,460.0 | 5,480.0 | 5,430.0 | 5,480.0 | 2,740.0 | 239,800 |
| 2018/06/04 | 5,390.0 | 5,410.0 | 5,370.0 | 5,400.0 | 2,700.0 | 252,700 |
| 2018/06/01 | 5,400.0 | 5,410.0 | 5,360.0 | 5,390.0 | 2,695.0 | 201,700 |
| 2018/05/31 | 5,450.0 | 5,460.0 | 5,370.0 | 5,400.0 | 2,700.0 | 302,200 |
| 2018/05/30 | 5,440.0 | 5,440.0 | 5,340.0 | 5,390.0 | 2,695.0 | 403,800 |
| 2018/05/29 | 5,580.0 | 5,620.0 | 5,500.0 | 5,500.0 | 2,750.0 | 150,100 |
| 2018/05/28 | 5,630.0 | 5,670.0 | 5,580.0 | 5,600.0 | 2,800.0 | 141,200 |
| 2018/05/25 | 5,650.0 | 5,680.0 | 5,620.0 | 5,660.0 | 2,830.0 | 119,500 |
おすすめ条件でスクリーニングされた銘柄を見る
森永製菓の取引履歴を振り返りませんか？
森永製菓の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
