日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

山崎製パン(2212)の株価時系列情報

山崎製パン(2212)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 2,248 2,268 2,241 2,258 441,000
2016/12/29 2,253 2,265 2,239 2,249 541,200
2016/12/28 2,273 2,283 2,259 2,264 633,000
2016/12/27 2,309 2,318 2,287 2,292 629,600
2016/12/26 2,288 2,317 2,287 2,299 561,900
2016/12/22 2,288 2,315 2,283 2,288 626,100
2016/12/21 2,326 2,326 2,280 2,283 941,600
2016/12/20 2,305 2,362 2,305 2,334 1,257,100
2016/12/19 2,273 2,301 2,271 2,293 702,500
2016/12/16 2,270 2,283 2,254 2,266 790,300
2016/12/15 2,245 2,270 2,230 2,252 665,800
2016/12/14 2,290 2,316 2,267 2,267 827,100
2016/12/13 2,223 2,290 2,219 2,276 1,274,000
2016/12/12 2,131 2,212 2,131 2,212 1,264,500
2016/12/09 2,127 2,147 2,123 2,127 1,016,600
2016/12/08 2,100 2,146 2,071 2,141 1,605,500
2016/12/07 2,150 2,151 2,117 2,130 1,010,500
2016/12/06 2,203 2,205 2,154 2,158 1,101,100
2016/12/05 2,236 2,245 2,195 2,198 1,032,100
2016/12/02 2,249 2,259 2,225 2,237 1,078,200
2016/12/01 2,262 2,280 2,230 2,245 1,049,100
2016/11/30 2,238 2,269 2,235 2,269 952,300
2016/11/29 2,212 2,255 2,212 2,238 711,600
2016/11/28 2,209 2,221 2,191 2,220 636,900
2016/11/25 2,210 2,218 2,182 2,212 568,600
2016/11/24 2,254 2,254 2,208 2,210 591,900
2016/11/22 2,225 2,257 2,223 2,234 724,700
2016/11/21 2,212 2,238 2,200 2,231 702,900
2016/11/18 2,207 2,207 2,180 2,183 908,600
2016/11/17 2,202 2,224 2,190 2,211 719,300
2016/11/16 2,200 2,209 2,155 2,202 1,040,900
2016/11/15 2,223 2,230 2,188 2,203 877,700
2016/11/14 2,230 2,245 2,215 2,223 720,700
2016/11/11 2,256 2,264 2,205 2,213 991,500
2016/11/10 2,313 2,313 2,237 2,254 957,800
2016/11/09 2,351 2,359 2,218 2,246 682,900
2016/11/08 2,340 2,346 2,296 2,312 634,300
2016/11/07 2,351 2,355 2,313 2,332 637,200
2016/11/04 2,342 2,345 2,310 2,341 993,400
2016/11/02 2,370 2,377 2,341 2,360 673,000
2016/11/01 2,364 2,387 2,347 2,383 1,028,800
2016/10/31 2,482 2,482 2,324 2,356 2,535,800
2016/10/28 2,530 2,543 2,481 2,494 986,900
2016/10/27 2,482 2,523 2,482 2,489 536,800
2016/10/26 2,458 2,498 2,458 2,492 465,700
2016/10/25 2,474 2,474 2,444 2,459 631,900
2016/10/24 2,449 2,470 2,442 2,462 431,700
2016/10/21 2,458 2,467 2,434 2,443 417,500
2016/10/20 2,453 2,467 2,447 2,459 539,900
2016/10/19 2,449 2,473 2,432 2,448 657,300
2016/10/18 2,443 2,469 2,439 2,454 558,100
2016/10/17 2,476 2,476 2,415 2,438 956,000
2016/10/14 2,496 2,534 2,475 2,490 475,300
2016/10/13 2,488 2,488 2,461 2,481 498,100
2016/10/12 2,465 2,502 2,460 2,478 613,000
2016/10/11 2,485 2,485 2,458 2,478 398,500
2016/10/07 2,500 2,505 2,477 2,483 471,500
2016/10/06 2,460 2,503 2,421 2,487 697,100
2016/10/05 2,500 2,500 2,458 2,466 616,000
2016/10/04 2,540 2,540 2,481 2,496 740,000
2016/10/03 2,498 2,568 2,495 2,554 700,800
2016/09/30 2,490 2,513 2,468 2,475 1,016,300
2016/09/29 2,580 2,584 2,522 2,526 753,100
2016/09/28 2,604 2,618 2,562 2,580 506,000
2016/09/27 2,532 2,596 2,454 2,589 1,244,300
2016/09/26 2,569 2,624 2,564 2,579 705,200
2016/09/23 2,547 2,578 2,526 2,573 690,100
2016/09/21 2,470 2,528 2,467 2,528 644,100
2016/09/20 2,421 2,486 2,410 2,464 557,700
2016/09/16 2,431 2,448 2,415 2,425 862,100
2016/09/15 2,438 2,451 2,419 2,431 771,600
2016/09/14 2,412 2,477 2,407 2,442 962,100
2016/09/13 2,384 2,442 2,384 2,429 1,201,900
2016/09/12 2,320 2,361 2,301 2,355 605,200
2016/09/09 2,389 2,416 2,351 2,355 1,104,600
2016/09/08 2,436 2,456 2,404 2,439 996,800
2016/09/07 2,422 2,447 2,414 2,433 858,900
2016/09/06 2,380 2,425 2,366 2,423 782,100
2016/09/05 2,428 2,435 2,381 2,400 740,300
2016/09/02 2,385 2,447 2,380 2,399 829,200
2016/09/01 2,378 2,399 2,360 2,388 968,700
2016/08/31 2,348 2,356 2,288 2,351 1,271,800
2016/08/30 2,349 2,361 2,330 2,344 648,800
2016/08/29 2,435 2,450 2,353 2,361 1,015,300
2016/08/26 2,471 2,471 2,423 2,431 648,200
2016/08/25 2,498 2,518 2,471 2,477 543,700
2016/08/24 2,452 2,496 2,436 2,491 722,800
2016/08/23 2,410 2,487 2,400 2,466 872,800
2016/08/22 2,400 2,415 2,359 2,395 662,600
2016/08/19 2,430 2,430 2,316 2,363 1,114,100
2016/08/18 2,510 2,517 2,414 2,423 1,345,300
2016/08/17 2,546 2,563 2,486 2,498 865,800
2016/08/16 2,550 2,556 2,505 2,525 791,800
2016/08/15 2,598 2,633 2,535 2,562 857,400
2016/08/12 2,620 2,625 2,553 2,586 974,600
2016/08/10 2,516 2,607 2,484 2,582 913,000
2016/08/09 2,462 2,547 2,461 2,536 1,614,100
2016/08/08 2,570 2,570 2,401 2,454 1,885,400
2016/08/05 2,537 2,581 2,508 2,557 985,800
2016/08/04 2,691 2,749 2,518 2,534 2,969,000
2016/08/03 2,815 2,820 2,633 2,680 2,081,500
2016/08/02 2,836 2,867 2,788 2,828 706,600
2016/08/01 2,790 2,876 2,781 2,846 772,200
2016/07/29 2,809 2,858 2,774 2,827 898,500
2016/07/28 2,801 2,835 2,790 2,818 600,900
2016/07/27 2,858 2,869 2,809 2,828 890,500
2016/07/26 2,800 2,878 2,786 2,858 821,800
2016/07/25 2,905 2,910 2,823 2,829 827,400
2016/07/22 2,940 2,984 2,907 2,929 458,200
2016/07/21 3,030 3,030 2,948 2,955 630,300
2016/07/20 2,942 3,030 2,937 3,020 793,400
2016/07/19 2,860 2,951 2,837 2,943 788,500
2016/07/15 2,921 2,928 2,837 2,841 678,900
2016/07/14 2,878 2,958 2,878 2,922 824,800
2016/07/13 2,926 2,926 2,815 2,844 1,010,900
2016/07/12 2,971 2,973 2,863 2,889 922,100
2016/07/11 2,999 2,999 2,928 2,945 572,800
2016/07/08 3,025 3,050 2,922 2,927 665,500
2016/07/07 2,990 3,035 2,955 3,005 792,500
2016/07/06 2,926 3,005 2,897 3,005 932,400
2016/07/05 2,935 2,948 2,904 2,943 420,600
2016/07/04 2,919 2,956 2,862 2,955 782,200
2016/07/01 2,876 2,957 2,868 2,941 568,400
2016/06/30 2,900 2,911 2,840 2,850 767,000
2016/06/29 2,901 2,906 2,845 2,887 722,000
2016/06/28 2,814 2,953 2,814 2,908 963,000
2016/06/27 2,673 2,873 2,673 2,840 1,054,000
2016/06/24 2,742 2,779 2,581 2,639 1,078,000
2016/06/23 2,774 2,789 2,743 2,752 387,000
2016/06/22 2,759 2,796 2,735 2,781 492,000
2016/06/21 2,690 2,786 2,664 2,780 472,000
2016/06/20 2,720 2,730 2,684 2,703 597,000
2016/06/17 2,725 2,737 2,676 2,676 1,108,000
2016/06/16 2,731 2,770 2,701 2,703 563,000
2016/06/15 2,733 2,766 2,701 2,740 604,000
2016/06/14 2,720 2,748 2,702 2,719 507,000
2016/06/13 2,763 2,778 2,722 2,727 379,000
2016/06/10 2,798 2,818 2,761 2,780 619,000
2016/06/09 2,846 2,858 2,785 2,789 555,000
2016/06/08 2,718 2,834 2,718 2,834 951,000
2016/06/07 2,726 2,738 2,704 2,729 317,000
2016/06/06 2,679 2,745 2,633 2,727 575,000
2016/06/03 2,654 2,709 2,654 2,709 478,000
2016/06/02 2,662 2,692 2,643 2,653 583,000
2016/06/01 2,699 2,730 2,681 2,696 641,000
2016/05/31 2,706 2,747 2,680 2,721 1,934,000
2016/05/30 2,666 2,706 2,666 2,705 489,000
2016/05/27 2,667 2,697 2,660 2,670 659,000
2016/05/26 2,650 2,696 2,625 2,685 891,000
2016/05/25 2,605 2,642 2,590 2,621 528,000
2016/05/24 2,584 2,591 2,544 2,556 491,000
2016/05/23 2,604 2,624 2,581 2,585 403,000
2016/05/20 2,570 2,614 2,561 2,607 856,000
2016/05/19 2,602 2,605 2,559 2,579 564,000
2016/05/18 2,596 2,608 2,562 2,579 935,000
2016/05/17 2,593 2,619 2,574 2,598 691,000
2016/05/16 2,607 2,635 2,594 2,601 476,000
2016/05/13 2,606 2,634 2,597 2,621 717,000
2016/05/12 2,551 2,582 2,545 2,574 1,048,000
2016/05/11 2,686 2,686 2,555 2,587 1,285,000
2016/05/10 2,683 2,747 2,683 2,728 804,000
2016/05/09 2,643 2,713 2,640 2,704 804,000
2016/05/06 2,700 2,700 2,607 2,633 1,011,000
2016/05/02 2,562 2,639 2,560 2,631 972,000
2016/04/28 2,734 2,734 2,599 2,612 2,253,000
2016/04/27 2,435 2,505 2,427 2,484 613,000
2016/04/26 2,435 2,476 2,421 2,433 476,000
2016/04/25 2,507 2,510 2,448 2,452 503,000
2016/04/22 2,473 2,502 2,459 2,495 784,000
2016/04/21 2,522 2,565 2,495 2,509 860,000
2016/04/20 2,430 2,537 2,427 2,515 1,559,000
2016/04/19 2,288 2,365 2,285 2,359 736,000
2016/04/18 2,270 2,279 2,246 2,264 604,000
2016/04/15 2,326 2,364 2,323 2,329 475,000
2016/04/14 2,344 2,376 2,319 2,373 527,000
2016/04/13 2,310 2,335 2,310 2,319 436,000
2016/04/12 2,300 2,344 2,286 2,286 911,000
2016/04/11 2,344 2,347 2,296 2,309 687,000
2016/04/08 2,257 2,336 2,246 2,318 549,000
2016/04/07 2,222 2,278 2,222 2,278 503,000
2016/04/06 2,265 2,273 2,215 2,260 499,000
2016/04/05 2,283 2,300 2,264 2,269 651,000
2016/04/04 2,272 2,316 2,265 2,283 701,000
2016/04/01 2,352 2,390 2,255 2,261 914,000
2016/03/31 2,438 2,449 2,370 2,371 908,000
2016/03/30 2,427 2,481 2,410 2,451 1,023,000
2016/03/29 2,406 2,440 2,380 2,418 585,000
2016/03/28 2,350 2,388 2,350 2,388 439,000
2016/03/25 2,353 2,378 2,338 2,341 401,000
2016/03/24 2,353 2,375 2,331 2,353 805,000
2016/03/23 2,346 2,385 2,332 2,353 838,000
2016/03/22 2,254 2,324 2,254 2,323 834,000
2016/03/18 2,285 2,291 2,236 2,248 706,000
2016/03/17 2,325 2,332 2,286 2,291 548,000
2016/03/16 2,299 2,337 2,287 2,324 586,000
2016/03/15 2,287 2,327 2,256 2,304 770,000
2016/03/14 2,330 2,342 2,302 2,317 565,000
2016/03/11 2,271 2,329 2,271 2,317 895,000
2016/03/10 2,260 2,302 2,250 2,294 704,000
2016/03/09 2,236 2,263 2,221 2,235 899,000
2016/03/08 2,216 2,277 2,211 2,244 1,196,000
2016/03/07 2,250 2,269 2,211 2,246 753,000
2016/03/04 2,249 2,268 2,201 2,260 1,041,000
2016/03/03 2,205 2,256 2,200 2,249 959,000
2016/03/02 2,212 2,265 2,180 2,251 1,382,000
2016/03/01 2,136 2,177 2,120 2,162 914,000
2016/02/29 2,228 2,228 2,133 2,137 1,633,000
2016/02/26 2,217 2,228 2,179 2,192 827,000
2016/02/25 2,197 2,244 2,188 2,226 824,000
2016/02/24 2,152 2,198 2,144 2,170 928,000
2016/02/23 2,176 2,179 2,130 2,147 803,000
2016/02/22 2,149 2,180 2,116 2,155 1,378,000
2016/02/19 2,136 2,165 2,107 2,140 1,106,000
2016/02/18 2,160 2,174 2,108 2,129 1,148,000
2016/02/17 2,235 2,256 2,085 2,129 1,549,000
2016/02/16 2,200 2,271 2,180 2,212 1,911,000
2016/02/15 2,215 2,247 2,099 2,196 2,886,000
2016/02/12 2,440 2,512 2,408 2,444 1,001,000
2016/02/10 2,557 2,580 2,478 2,515 965,000
2016/02/09 2,621 2,677 2,610 2,639 588,000
2016/02/08 2,651 2,711 2,627 2,705 591,000
2016/02/05 2,670 2,686 2,650 2,672 634,000
2016/02/04 2,778 2,783 2,694 2,702 772,000
2016/02/03 2,753 2,789 2,717 2,778 841,000
2016/02/02 2,663 2,816 2,663 2,781 1,295,000
2016/02/01 2,663 2,710 2,645 2,686 713,000
2016/01/29 2,523 2,610 2,505 2,599 823,000
2016/01/28 2,474 2,538 2,455 2,509 1,055,000
2016/01/27 2,486 2,526 2,481 2,524 497,000
2016/01/26 2,474 2,520 2,472 2,473 558,000
2016/01/25 2,487 2,545 2,475 2,529 518,000
2016/01/22 2,415 2,452 2,372 2,447 707,000
2016/01/21 2,369 2,426 2,350 2,352 1,269,000
2016/01/20 2,419 2,467 2,360 2,369 893,000
2016/01/19 2,456 2,459 2,387 2,416 1,299,000
2016/01/18 2,476 2,488 2,451 2,483 588,000
2016/01/15 2,575 2,580 2,493 2,519 959,000
2016/01/14 2,527 2,547 2,424 2,475 1,303,000
2016/01/13 2,568 2,580 2,510 2,577 1,156,000
2016/01/12 2,559 2,609 2,516 2,526 913,000
2016/01/08 2,613 2,628 2,562 2,581 985,000
2016/01/07 2,649 2,687 2,607 2,644 904,000
2016/01/06 2,655 2,693 2,605 2,640 870,000
2016/01/05 2,637 2,687 2,595 2,630 1,452,000
2016/01/04 2,718 2,740 2,651 2,655 1,264,000

このページの先頭へ