！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,150 | 4,180 | 4,100 | 4,105 | -55 | -1.3 | 56,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,275 | 4,280 | 3,975 | 4,160 | -110 | -2.6 | 731,300 |
| 24/03 | 4,375 | 4,385 | 4,230 | 4,270 | -115 | -2.6 | 541,700 |
| 24/02 | 4,190 | 4,765 | 4,115 | 4,385 | +195 | +4.7 | 1,448,100 |
| 24/01 | 4,120 | 4,205 | 4,055 | 4,190 | +85 | +2.1 | 646,600 |
| 23/12 | 3,915 | 4,145 | 3,810 | 4,105 | +220 | +5.7 | 859,200 |
| 23/11 | 4,125 | 4,140 | 3,835 | 3,885 | -195 | -4.8 | 974,900 |
| 23/10 | 4,130 | 4,195 | 3,880 | 4,080 | -15 | -0.4 | 951,600 |
| 23/09 | 4,410 | 4,515 | 4,080 | 4,095 | -315 | -7.1 | 1,005,100 |
| 23/08 | 4,370 | 4,450 | 4,185 | 4,410 | +45 | +1.0 | 473,400 |
| 23/07 | 4,340 | 4,390 | 4,230 | 4,365 | +40 | +0.9 | 406,700 |
| 23/06 | 4,100 | 4,380 | 4,100 | 4,325 | +225 | +5.5 | 644,200 |
| 23/05 | 4,555 | 4,600 | 4,090 | 4,100 | -430 | -9.5 | 641,700 |
| 23/04 | 4,405 | 4,555 | 4,310 | 4,530 | +135 | +3.1 | 344,300 |
| 23/03 | 4,215 | 4,440 | 4,195 | 4,395 | +185 | +4.4 | 457,600 |
| 23/02 | 4,395 | 4,405 | 4,185 | 4,210 | -185 | -4.2 | 417,900 |
| 23/01 | 4,385 | 4,415 | 4,190 | 4,395 | +45 | +1.0 | 373,900 |
| 22/12 | 4,350 | 4,460 | 4,250 | 4,350 | -5 | -0.1 | 476,000 |
| 22/11 | 4,600 | 4,625 | 4,130 | 4,355 | -240 | -5.2 | 851,900 |
| 22/10 | 4,465 | 4,615 | 4,435 | 4,595 | +5 | +0.1 | 518,800 |
| 22/09 | 4,520 | 4,600 | 4,385 | 4,590 | +50 | +1.1 | 738,200 |
| 22/08 | 4,740 | 4,830 | 4,430 | 4,540 | -185 | -3.9 | 613,700 |
| 22/07 | 4,825 | 4,855 | 4,540 | 4,725 | -100 | -2.1 | 706,000 |
| 22/06 | 4,290 | 4,875 | 4,230 | 4,825 | +535 | +12.5 | 848,600 |
| 22/05 | 4,225 | 4,340 | 4,035 | 4,290 | +75 | +1.8 | 412,700 |
| 22/04 | 3,975 | 4,215 | 3,960 | 4,215 | +240 | +6.0 | 306,000 |
| 22/03 | 4,135 | 4,170 | 3,895 | 3,975 | -155 | -3.8 | 537,000 |
| 22/02 | 4,130 | 4,240 | 3,915 | 4,130 | -35 | -0.8 | 428,200 |
| 22/01 | 4,275 | 4,345 | 4,075 | 4,165 | -110 | -2.6 | 279,700 |
| 21/12 | 4,450 | 4,530 | 4,270 | 4,275 | -50 | -1.2 | 374,300 |
| 21/11 | 4,505 | 4,590 | 4,235 | 4,325 | -130 | -2.9 | 320,500 |
▶︎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