！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,120 | 4,765 | 3,975 | 4,105 | 0 | 0.0 | 3,423,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,385 | 4,600 | 3,810 | 4,105 | -245 | -5.6 | 7,550,500 |
| 2022 | 4,275 | 4,875 | 3,895 | 4,350 | +75 | +1.8 | 6,716,800 |
| 2021 | 4,875 | 5,030 | 4,235 | 4,275 | -570 | -11.8 | 5,027,900 |
| 2020 | 4,920 | 5,890 | 3,900 | 4,845 | -140 | -2.8 | 5,504,000 |
| 2019 | 4,885 | 5,590 | 4,505 | 4,985 | +30 | +0.6 | 4,436,900 |
| 2018 | 5,100 | 6,350 | 4,540 | 4,955 | -215 | -4.2 | 8,851,400 |
| 2017 | 5,300 | 6,170 | 4,755 | 5,170 | -170 | -3.2 | 12,543,300 |
| 2016 | 5,170 | 6,170 | 4,200 | 5,340 | +170 | +3.3 | 9,815,300 |
| 2015 | 3,790 | 5,370 | 3,565 | 5,170 | +1,470 | +39.7 | 8,760,300 |
| 2014 | 2,810 | 3,870 | 2,779 | 3,700 | +911 | +32.7 | 6,285,800 |
| 2013 | 1,958 | 3,615 | 1,954 | 2,789 | +836 | +42.8 | 6,706,600 |
| 2012 | 1,520 | 2,058 | 1,500 | 1,953 | +450 | +29.9 | 5,672,800 |
| 2011 | 1,640 | 1,654 | 1,162 | 1,503 | -131 | -8.0 | 2,470,000 |
| 2010 | 1,650 | 1,741 | 1,550 | 1,634 | -16 | -1.0 | 1,482,700 |
| 2009 | 1,390 | 1,802 | 1,254 | 1,650 | +360 | +27.9 | 1,588,200 |
| 2008 | 1,787 | 1,800 | 1,170 | 1,290 | -377 | -22.6 | 1,525,700 |
| 2007 | 1,308 | 1,700 | 1,240 | 1,667 | +357 | +27.3 | 2,287,900 |
| 2006 | 1,147 | 1,315 | 1,090 | 1,310 | +165 | +14.4 | 2,374,700 |
| 2005 | 949 | 1,200 | 922 | 1,145 | +206 | +21.9 | 2,807,100 |
| 2004 | 730 | 940 | 711 | 939 | +199 | +26.9 | 2,236,000 |
| 2003 | 598 | 770 | 595 | 740 | +120 | +19.4 | 1,103,000 |
| 2002 | 540 | 665 | 525 | 620 | +70 | +12.7 | 2,834,000 |
| 2001 | 500 | 595 | 470 | 550 | +50 | +10.0 | 687,000 |
| 2000 | 625 | 730 | 480 | 500 | -125 | -20.0 | 1,053,000 |
| 1999 | 630 | 840 | 500 | 625 | +45 | +7.8 | 952,000 |
| 1998 | 560 | 660 | 480 | 580 | +40 | +7.4 | 875,000 |
| 1997 | 780 | 780 | 540 | 540 | -240 | -30.8 | 895,000 |
| 1996 | 725 | 880 | 700 | 780 | +55 | +7.6 | 952,000 |
| 1995 | 1,070 | 1,100 | 620 | 725 | -345 | -32.2 | 2,676,000 |
| 1994 | 1,000 | 1,500 | 982 | 1,070 | +70 | +7.0 | 3,972,000 |
▶︎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