！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,180 | 4,180 | 4,100 | 4,105 | -35 | -0.9 | 76,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,180 | 4,180 | 4,100 | 4,105 | -35 | -0.9 | 60,000 |
| 4/26 | 4,035 | 4,185 | 4,020 | 4,140 | +115 | +2.9 | 167,900 |
| 4/19 | 4,155 | 4,175 | 3,975 | 4,025 | -150 | -3.6 | 218,700 |
| 4/12 | 4,140 | 4,195 | 4,115 | 4,175 | +55 | +1.3 | 122,600 |
| 4/5 | 4,275 | 4,280 | 4,080 | 4,120 | -150 | -3.5 | 201,900 |
| 3/29 | 4,300 | 4,355 | 4,230 | 4,270 | -55 | -1.3 | 155,500 |
| 3/22 | 4,370 | 4,375 | 4,270 | 4,325 | -45 | -1.0 | 125,700 |
| 3/15 | 4,370 | 4,385 | 4,290 | 4,370 | +15 | +0.3 | 102,700 |
| 3/8 | 4,355 | 4,375 | 4,300 | 4,355 | +30 | +0.7 | 129,600 |
| 3/1 | 4,395 | 4,450 | 4,305 | 4,325 | -65 | -1.5 | 160,500 |
| 2/22 | 4,430 | 4,465 | 4,375 | 4,390 | -40 | -0.9 | 111,500 |
| 2/16 | 4,410 | 4,490 | 4,335 | 4,430 | -10 | -0.2 | 103,500 |
| 2/9 | 4,475 | 4,765 | 4,400 | 4,440 | -35 | -0.8 | 765,500 |
| 2/2 | 4,170 | 4,485 | 4,115 | 4,475 | +305 | +7.3 | 455,700 |
| 1/26 | 4,115 | 4,170 | 4,075 | 4,170 | +55 | +1.3 | 126,400 |
| 1/19 | 4,100 | 4,170 | 4,085 | 4,115 | +35 | +0.9 | 143,300 |
| 1/12 | 4,060 | 4,125 | 4,055 | 4,080 | +15 | +0.4 | 179,100 |
| 1/5 | 4,120 | 4,150 | 4,060 | 4,065 | -40 | -1.0 | 77,400 |
| 12/29 | 4,005 | 4,145 | 3,985 | 4,105 | +140 | +3.5 | 212,600 |
| 12/22 | 3,920 | 3,975 | 3,890 | 3,965 | +40 | +1.0 | 149,400 |
| 12/15 | 3,970 | 3,980 | 3,885 | 3,925 | -45 | -1.1 | 163,400 |
| 12/8 | 3,890 | 3,970 | 3,810 | 3,970 | +95 | +2.5 | 313,200 |
| 12/1 | 3,920 | 3,945 | 3,875 | 3,875 | -45 | -1.2 | 131,900 |
| 11/24 | 3,880 | 3,920 | 3,845 | 3,920 | +40 | +1.0 | 111,600 |
| 11/17 | 3,925 | 3,925 | 3,850 | 3,880 | -35 | -0.9 | 138,300 |
| 11/10 | 3,945 | 3,950 | 3,835 | 3,915 | 0 | 0.0 | 300,400 |
| 11/2 | 4,070 | 4,140 | 3,895 | 3,915 | -165 | -4.0 | 502,800 |
| 10/27 | 3,990 | 4,080 | 3,955 | 4,080 | +125 | +3.2 | 177,000 |
| 10/20 | 4,070 | 4,070 | 3,880 | 3,955 | -115 | -2.8 | 259,900 |
| 10/13 | 4,150 | 4,160 | 4,055 | 4,070 | -90 | -2.2 | 144,700 |
▶︎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