！決算発表予定日 2024/05/15
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) | 3,975 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,185 | 4,185 | 4,100 | 4,135 | -50 | -1.2 | 23,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/22 | 4,035 | 4,080 | 4,020 | 4,070 | +45 | +1.1 | 36,600 |
| 4/19 | 4,000 | 4,025 | 3,975 | 4,025 | +10 | +0.3 | 53,700 |
| 4/18 | 4,085 | 4,105 | 4,000 | 4,015 | -65 | -1.6 | 78,400 |
| 4/17 | 4,115 | 4,125 | 4,065 | 4,080 | -35 | -0.9 | 38,300 |
| 4/16 | 4,135 | 4,135 | 4,105 | 4,115 | -45 | -1.1 | 24,200 |
| 4/15 | 4,155 | 4,175 | 4,135 | 4,160 | -15 | -0.4 | 24,100 |
| 4/12 | 4,165 | 4,195 | 4,155 | 4,175 | +10 | +0.2 | 27,800 |
| 4/11 | 4,155 | 4,165 | 4,120 | 4,165 | +5 | +0.1 | 26,700 |
| 4/10 | 4,165 | 4,180 | 4,150 | 4,160 | -5 | -0.1 | 18,700 |
| 4/9 | 4,140 | 4,165 | 4,125 | 4,165 | 0 | 0.0 | 21,000 |
| 4/8 | 4,140 | 4,165 | 4,115 | 4,165 | +45 | +1.1 | 28,400 |
| 4/5 | 4,100 | 4,125 | 4,080 | 4,120 | -10 | -0.2 | 33,500 |
| 4/4 | 4,125 | 4,150 | 4,100 | 4,130 | -10 | -0.2 | 36,400 |
| 4/3 | 4,105 | 4,150 | 4,095 | 4,140 | 0 | 0.0 | 52,700 |
| 4/2 | 4,240 | 4,240 | 4,135 | 4,140 | -100 | -2.4 | 58,600 |
| 4/1 | 4,275 | 4,280 | 4,235 | 4,240 | -30 | -0.7 | 20,700 |
| 3/29 | 4,260 | 4,275 | 4,240 | 4,270 | +25 | +0.6 | 25,800 |
| 3/28 | 4,300 | 4,325 | 4,230 | 4,245 | -90 | -2.1 | 24,400 |
| 3/27 | 4,275 | 4,355 | 4,275 | 4,335 | +70 | +1.6 | 42,100 |
| 3/26 | 4,280 | 4,280 | 4,245 | 4,265 | -30 | -0.7 | 35,700 |
| 3/25 | 4,300 | 4,330 | 4,290 | 4,295 | -30 | -0.7 | 27,500 |
| 3/22 | 4,280 | 4,335 | 4,270 | 4,325 | +30 | +0.7 | 31,700 |
| 3/21 | 4,350 | 4,350 | 4,280 | 4,295 | -60 | -1.4 | 33,000 |
| 3/19 | 4,335 | 4,365 | 4,310 | 4,355 | +20 | +0.5 | 22,600 |
| 3/18 | 4,370 | 4,375 | 4,320 | 4,335 | -35 | -0.8 | 38,400 |
| 3/15 | 4,355 | 4,380 | 4,345 | 4,370 | -5 | -0.1 | 24,800 |
| 3/14 | 4,310 | 4,385 | 4,310 | 4,375 | +55 | +1.3 | 16,700 |
| 3/13 | 4,335 | 4,350 | 4,305 | 4,320 | +5 | +0.1 | 19,900 |
▶︎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