2220東証P貸借
業種 食料品
亀田製菓 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,765 (24/02/05) | 3,810 (23/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,765 (24/02/05) | 3,890 (24/05/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 4,060 | 4,085 | 4,055 | 4,085 | +15 | +0.4 | 12,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 4,065 | 4,070 | 4,040 | 4,070 | +5 | +0.1 | 16,900 |
| 6/5 | 3,990 | 4,070 | 3,990 | 4,065 | +40 | +1.0 | 27,000 |
| 6/4 | 4,005 | 4,040 | 3,990 | 4,025 | +20 | +0.5 | 20,500 |
| 6/3 | 3,995 | 4,010 | 3,985 | 4,005 | +35 | +0.9 | 19,700 |
| 5/31 | 3,970 | 3,985 | 3,960 | 3,970 | +20 | +0.5 | 25,400 |
| 5/30 | 3,905 | 3,950 | 3,905 | 3,950 | +30 | +0.8 | 16,500 |
| 5/29 | 3,960 | 3,970 | 3,910 | 3,920 | -40 | -1.0 | 25,200 |
| 5/28 | 3,990 | 3,990 | 3,945 | 3,960 | -20 | -0.5 | 18,700 |
| 5/27 | 4,000 | 4,010 | 3,975 | 3,980 | -20 | -0.5 | 16,900 |
| 5/24 | 3,950 | 4,010 | 3,950 | 4,000 | +15 | +0.4 | 18,800 |
| 5/23 | 3,965 | 3,990 | 3,955 | 3,985 | +10 | +0.3 | 15,800 |
| 5/22 | 3,995 | 4,005 | 3,965 | 3,975 | -20 | -0.5 | 23,700 |
| 5/21 | 3,950 | 3,995 | 3,945 | 3,995 | +45 | +1.1 | 28,900 |
| 5/20 | 3,920 | 3,975 | 3,920 | 3,950 | +40 | +1.0 | 25,600 |
| 5/17 | 3,910 | 3,930 | 3,890 | 3,910 | -5 | -0.1 | 60,000 |
| 5/16 | 4,000 | 4,015 | 3,900 | 3,915 | -170 | -4.2 | 112,100 |
| 5/15 | 4,090 | 4,210 | 4,055 | 4,085 | +5 | +0.1 | 105,000 |
| 5/14 | 4,085 | 4,085 | 4,050 | 4,080 | -5 | -0.1 | 19,300 |
| 5/13 | 4,065 | 4,085 | 4,045 | 4,085 | +50 | +1.2 | 17,100 |
| 5/10 | 4,060 | 4,090 | 4,030 | 4,035 | -25 | -0.6 | 41,900 |
| 5/9 | 4,060 | 4,095 | 4,060 | 4,060 | -20 | -0.5 | 24,700 |
| 5/8 | 4,090 | 4,095 | 4,055 | 4,080 | -10 | -0.2 | 39,000 |
| 5/7 | 4,105 | 4,105 | 4,065 | 4,090 | -15 | -0.4 | 37,000 |
| 5/2 | 4,115 | 4,140 | 4,100 | 4,105 | -15 | -0.4 | 16,200 |
| 5/1 | 4,150 | 4,180 | 4,120 | 4,120 | -40 | -1.0 | 23,600 |
| 4/30 | 4,180 | 4,180 | 4,140 | 4,160 | +20 | +0.5 | 20,200 |
| 4/26 | 4,135 | 4,150 | 4,115 | 4,140 | +5 | +0.1 | 20,800 |
| 4/25 | 4,185 | 4,185 | 4,100 | 4,135 | -50 | -1.2 | 23,300 |
| 4/24 | 4,105 | 4,185 | 4,080 | 4,185 | +105 | +2.6 | 62,500 |
| 4/23 | 4,085 | 4,105 | 4,070 | 4,080 | +10 | +0.3 | 24,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて