2,606円
岩塚製菓の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/10/07 | 4,060.0 | 4,060.0 | 4,040.0 | 4,045.0 | 2,022.5 | 900 |
| 2022/10/06 | 4,090.0 | 4,090.0 | 4,050.0 | 4,060.0 | 2,030.0 | 1,100 |
| 2022/10/05 | 4,050.0 | 4,090.0 | 4,050.0 | 4,090.0 | 2,045.0 | 500 |
| 2022/10/04 | 4,080.0 | 4,105.0 | 4,030.0 | 4,060.0 | 2,030.0 | 1,100 |
| 2022/10/03 | 4,035.0 | 4,040.0 | 4,035.0 | 4,035.0 | 2,017.5 | 500 |
| 2022/09/30 | 4,090.0 | 4,090.0 | 4,045.0 | 4,045.0 | 2,022.5 | 3,700 |
| 2022/09/29 | 4,050.0 | 4,130.0 | 4,035.0 | 4,130.0 | 2,065.0 | 3,700 |
| 2022/09/28 | 4,180.0 | 4,190.0 | 4,135.0 | 4,170.0 | 2,085.0 | 4,600 |
| 2022/09/27 | 4,215.0 | 4,230.0 | 4,155.0 | 4,170.0 | 2,085.0 | 11,400 |
| 2022/09/26 | 4,125.0 | 4,125.0 | 4,085.0 | 4,090.0 | 2,045.0 | 2,500 |
| 2022/09/22 | 4,120.0 | 4,125.0 | 4,115.0 | 4,120.0 | 2,060.0 | 1,800 |
| 2022/09/21 | 4,140.0 | 4,140.0 | 4,115.0 | 4,125.0 | 2,062.5 | 500 |
| 2022/09/20 | 4,100.0 | 4,140.0 | 4,100.0 | 4,110.0 | 2,055.0 | 1,200 |
| 2022/09/16 | 4,095.0 | 4,135.0 | 4,095.0 | 4,100.0 | 2,050.0 | 600 |
| 2022/09/15 | 4,100.0 | 4,130.0 | 4,080.0 | 4,100.0 | 2,050.0 | 2,500 |
| 2022/09/14 | 4,075.0 | 4,090.0 | 4,075.0 | 4,090.0 | 2,045.0 | 1,500 |
| 2022/09/13 | 4,090.0 | 4,115.0 | 4,090.0 | 4,090.0 | 2,045.0 | 700 |
| 2022/09/12 | 4,110.0 | 4,110.0 | 4,085.0 | 4,090.0 | 2,045.0 | 1,900 |
| 2022/09/09 | 4,105.0 | 4,105.0 | 4,085.0 | 4,100.0 | 2,050.0 | 1,200 |
| 2022/09/08 | 4,100.0 | 4,105.0 | 4,090.0 | 4,090.0 | 2,045.0 | 900 |
おすすめ条件でスクリーニングされた銘柄を見る
岩塚製菓の取引履歴を振り返りませんか？
岩塚製菓の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
