日糧製パン(2218)の株価時系列情報
日糧製パン(2218)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 |
---|---|---|---|---|---|
2024/04/26 | 2,400 | 2,400 | 2,370 | 2,370 | 800 |
2024/04/25 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2024/04/24 | 2,400 | 2,400 | 2,400 | 2,400 | 300 |
2024/04/22 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2024/04/19 | 2,500 | 2,500 | 2,450 | 2,450 | 200 |
2024/04/17 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2024/04/15 | 2,564 | 2,564 | 2,532 | 2,532 | 200 |
2024/04/12 | 2,564 | 2,564 | 2,564 | 2,564 | 200 |
2024/04/10 | 2,550 | 2,550 | 2,540 | 2,541 | 600 |
2024/04/09 | 2,625 | 2,625 | 2,555 | 2,555 | 400 |
2024/04/08 | 2,625 | 2,628 | 2,625 | 2,625 | 800 |
2024/04/05 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2024/04/04 | 2,571 | 2,571 | 2,490 | 2,500 | 900 |
2024/04/03 | 2,571 | 2,571 | 2,571 | 2,571 | 200 |
2024/04/02 | 2,631 | 2,651 | 2,550 | 2,560 | 800 |
2024/04/01 | 2,650 | 2,653 | 2,635 | 2,635 | 800 |
2024/03/29 | 2,780 | 2,815 | 2,780 | 2,800 | 400 |
2024/03/28 | 2,585 | 2,780 | 2,585 | 2,780 | 4,500 |
2024/03/27 | 3,005 | 3,130 | 2,990 | 3,090 | 1,200 |
2024/03/26 | 2,901 | 3,005 | 2,901 | 3,005 | 1,600 |
2024/03/25 | 3,005 | 3,005 | 2,862 | 2,984 | 900 |
2024/03/22 | 3,010 | 3,010 | 2,853 | 2,853 | 800 |
2024/03/21 | 2,830 | 2,830 | 2,810 | 2,810 | 400 |
2024/03/19 | 2,753 | 2,821 | 2,753 | 2,821 | 300 |
2024/03/18 | 2,770 | 2,770 | 2,747 | 2,750 | 800 |
2024/03/15 | 2,669 | 2,750 | 2,669 | 2,750 | 400 |
2024/03/14 | 2,651 | 2,769 | 2,650 | 2,769 | 700 |
2024/03/13 | 2,736 | 2,736 | 2,636 | 2,636 | 200 |
2024/03/12 | 2,670 | 2,670 | 2,636 | 2,636 | 500 |
2024/03/11 | 2,670 | 2,670 | 2,670 | 2,670 | 200 |
2024/03/08 | 2,700 | 2,768 | 2,668 | 2,668 | 1,200 |
2024/03/07 | 2,683 | 2,683 | 2,632 | 2,682 | 700 |
2024/03/06 | 2,640 | 2,660 | 2,633 | 2,633 | 400 |
2024/03/05 | 2,625 | 2,660 | 2,625 | 2,640 | 1,200 |
2024/03/04 | 2,650 | 2,702 | 2,621 | 2,625 | 1,800 |
2024/03/01 | 2,602 | 2,703 | 2,602 | 2,702 | 800 |
2024/02/29 | 2,602 | 2,652 | 2,602 | 2,652 | 200 |
2024/02/28 | 2,570 | 2,600 | 2,570 | 2,600 | 900 |
2024/02/27 | 2,570 | 2,570 | 2,570 | 2,570 | 200 |
2024/02/26 | 2,571 | 2,571 | 2,570 | 2,570 | 200 |
2024/02/22 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
2024/02/21 | 2,521 | 2,571 | 2,520 | 2,571 | 700 |
2024/02/20 | 2,521 | 2,521 | 2,521 | 2,521 | 400 |
2024/02/19 | 2,582 | 2,582 | 2,582 | 2,582 | 100 |
2024/02/16 | 2,600 | 2,600 | 2,582 | 2,582 | 400 |
2024/02/15 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
2024/02/14 | 2,522 | 2,522 | 2,522 | 2,522 | 100 |
2024/02/13 | 2,600 | 2,603 | 2,600 | 2,603 | 400 |
2024/02/09 | 2,523 | 2,600 | 2,523 | 2,600 | 400 |
2024/02/06 | 2,672 | 2,672 | 2,537 | 2,537 | 800 |
2024/02/05 | 2,529 | 2,545 | 2,529 | 2,545 | 400 |
2024/02/02 | 2,490 | 2,529 | 2,490 | 2,529 | 400 |
2024/02/01 | 2,500 | 2,500 | 2,485 | 2,499 | 300 |
2024/01/31 | 2,500 | 2,500 | 2,499 | 2,500 | 500 |
2024/01/30 | 2,499 | 2,499 | 2,499 | 2,499 | 100 |
2024/01/29 | 2,500 | 2,500 | 2,410 | 2,460 | 900 |
2024/01/26 | 2,489 | 2,489 | 2,429 | 2,429 | 800 |
2024/01/25 | 2,405 | 2,421 | 2,405 | 2,421 | 200 |
2024/01/24 | 2,424 | 2,453 | 2,403 | 2,453 | 300 |
2024/01/23 | 2,481 | 2,481 | 2,402 | 2,402 | 700 |
2024/01/22 | 2,439 | 2,481 | 2,439 | 2,481 | 300 |
2024/01/19 | 2,478 | 2,499 | 2,399 | 2,399 | 800 |
2024/01/18 | 2,380 | 2,490 | 2,380 | 2,380 | 700 |
2024/01/17 | 2,375 | 2,430 | 2,375 | 2,430 | 400 |
2024/01/16 | 2,371 | 2,371 | 2,368 | 2,371 | 300 |
2024/01/15 | 2,360 | 2,360 | 2,321 | 2,321 | 200 |
2024/01/12 | 2,300 | 2,310 | 2,300 | 2,310 | 1,000 |
2024/01/11 | 2,400 | 2,400 | 2,380 | 2,390 | 500 |
2024/01/10 | 2,500 | 2,525 | 2,425 | 2,425 | 400 |
2024/01/09 | 2,420 | 2,430 | 2,301 | 2,380 | 800 |
2024/01/05 | 2,309 | 2,310 | 2,305 | 2,305 | 600 |
2024/01/04 | 2,305 | 2,305 | 2,280 | 2,305 | 500 |
2023/12/29 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
2023/12/28 | 2,300 | 2,300 | 2,300 | 2,300 | 300 |
2023/12/27 | 2,240 | 2,246 | 2,240 | 2,246 | 200 |
2023/12/25 | 2,250 | 2,250 | 2,206 | 2,206 | 200 |
2023/12/22 | 2,220 | 2,300 | 2,220 | 2,250 | 300 |
2023/12/21 | 2,280 | 2,300 | 2,280 | 2,300 | 500 |
2023/12/20 | 2,250 | 2,250 | 2,229 | 2,229 | 300 |
2023/12/18 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
2023/12/15 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2023/12/14 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
2023/12/12 | 2,250 | 2,250 | 2,231 | 2,231 | 300 |
2023/12/11 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
2023/12/08 | 2,260 | 2,260 | 2,250 | 2,250 | 300 |
2023/12/07 | 2,270 | 2,270 | 2,270 | 2,270 | 600 |
2023/12/06 | 2,270 | 2,270 | 2,270 | 2,270 | 500 |
2023/12/05 | 2,240 | 2,240 | 2,240 | 2,240 | 300 |
2023/12/04 | 2,240 | 2,240 | 2,240 | 2,240 | 100 |
2023/12/01 | 2,190 | 2,190 | 2,190 | 2,190 | 100 |
2023/11/30 | 2,181 | 2,181 | 2,181 | 2,181 | 100 |
2023/11/29 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2023/11/27 | 2,200 | 2,200 | 2,200 | 2,200 | 500 |
2023/11/21 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
2023/11/17 | 2,252 | 2,252 | 2,252 | 2,252 | 100 |
2023/11/16 | 2,290 | 2,290 | 2,252 | 2,252 | 300 |
2023/11/15 | 2,200 | 2,250 | 2,200 | 2,250 | 300 |
2023/11/14 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
2023/11/13 | 2,140 | 2,240 | 2,140 | 2,240 | 200 |
2023/11/10 | 2,290 | 2,290 | 2,290 | 2,290 | 200 |
2023/11/09 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
2023/11/08 | 2,218 | 2,218 | 2,218 | 2,218 | 300 |
2023/11/07 | 2,219 | 2,219 | 2,219 | 2,219 | 900 |
2023/11/02 | 2,121 | 2,121 | 2,121 | 2,121 | 200 |
2023/10/31 | 2,101 | 2,110 | 2,100 | 2,110 | 500 |
2023/10/30 | 2,101 | 2,105 | 2,101 | 2,105 | 700 |
2023/10/27 | 2,123 | 2,123 | 2,123 | 2,123 | 200 |
2023/10/26 | 2,122 | 2,134 | 2,122 | 2,123 | 300 |
2023/10/25 | 2,121 | 2,122 | 2,121 | 2,122 | 200 |
2023/10/24 | 2,121 | 2,121 | 2,121 | 2,121 | 100 |
2023/10/23 | 2,088 | 2,121 | 2,088 | 2,121 | 200 |
2023/10/20 | 2,082 | 2,087 | 2,082 | 2,087 | 900 |
2023/10/19 | 2,150 | 2,150 | 2,132 | 2,132 | 200 |
2023/10/18 | 2,135 | 2,135 | 2,135 | 2,135 | 100 |
2023/10/17 | 2,141 | 2,141 | 2,141 | 2,141 | 100 |
2023/10/16 | 2,145 | 2,145 | 2,115 | 2,120 | 300 |
2023/10/13 | 2,125 | 2,125 | 2,125 | 2,125 | 100 |
2023/10/11 | 2,134 | 2,134 | 2,134 | 2,134 | 100 |
2023/10/10 | 2,130 | 2,130 | 2,130 | 2,130 | 400 |
2023/10/06 | 2,130 | 2,130 | 2,130 | 2,130 | 800 |
2023/10/04 | 2,108 | 2,108 | 2,107 | 2,107 | 300 |
2023/10/03 | 2,108 | 2,108 | 2,108 | 2,108 | 100 |
2023/10/02 | 2,145 | 2,145 | 2,106 | 2,106 | 600 |
2023/09/29 | 2,150 | 2,150 | 2,150 | 2,150 | 200 |
2023/09/28 | 2,150 | 2,175 | 2,150 | 2,175 | 500 |
2023/09/27 | 2,150 | 2,150 | 2,150 | 2,150 | 500 |
2023/09/26 | 2,140 | 2,150 | 2,140 | 2,150 | 200 |
2023/09/25 | 2,139 | 2,140 | 2,139 | 2,140 | 200 |
2023/09/22 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2023/09/21 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2023/09/20 | 2,128 | 2,195 | 2,128 | 2,195 | 600 |
2023/09/19 | 2,130 | 2,130 | 2,126 | 2,126 | 200 |
2023/09/15 | 2,148 | 2,148 | 2,121 | 2,121 | 200 |
2023/09/14 | 2,130 | 2,130 | 2,112 | 2,112 | 200 |
2023/09/13 | 2,120 | 2,130 | 2,120 | 2,130 | 200 |
2023/09/11 | 2,130 | 2,130 | 2,130 | 2,130 | 300 |
2023/09/08 | 2,130 | 2,130 | 2,130 | 2,130 | 300 |
2023/09/06 | 2,205 | 2,205 | 2,122 | 2,122 | 3,100 |
2023/09/05 | 2,088 | 2,100 | 2,088 | 2,100 | 900 |
2023/09/04 | 2,097 | 2,100 | 2,086 | 2,086 | 400 |
2023/09/01 | 2,081 | 2,097 | 2,081 | 2,097 | 400 |
2023/08/31 | 2,097 | 2,097 | 2,096 | 2,096 | 200 |
2023/08/28 | 2,098 | 2,098 | 2,097 | 2,097 | 200 |
2023/08/25 | 2,087 | 2,098 | 2,084 | 2,098 | 700 |
2023/08/24 | 2,087 | 2,087 | 2,087 | 2,087 | 100 |
2023/08/23 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
2023/08/22 | 2,080 | 2,100 | 2,080 | 2,086 | 400 |
2023/08/21 | 2,081 | 2,081 | 2,081 | 2,081 | 100 |
2023/08/18 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
2023/08/17 | 2,093 | 2,093 | 2,080 | 2,080 | 200 |
2023/08/16 | 2,066 | 2,075 | 2,066 | 2,075 | 800 |
2023/08/14 | 2,066 | 2,066 | 2,066 | 2,066 | 100 |
2023/08/10 | 2,075 | 2,075 | 2,066 | 2,066 | 500 |
2023/08/09 | 2,075 | 2,075 | 2,075 | 2,075 | 100 |
2023/08/08 | 2,075 | 2,075 | 2,066 | 2,066 | 300 |
2023/08/07 | 2,075 | 2,075 | 2,075 | 2,075 | 1,200 |
2023/08/04 | 2,073 | 2,075 | 2,073 | 2,075 | 200 |
2023/08/03 | 2,073 | 2,073 | 2,073 | 2,073 | 100 |
2023/08/02 | 2,075 | 2,075 | 2,070 | 2,070 | 400 |
2023/08/01 | 2,075 | 2,075 | 2,075 | 2,075 | 100 |
2023/07/31 | 2,065 | 2,067 | 2,065 | 2,067 | 300 |
2023/07/28 | 2,074 | 2,074 | 2,065 | 2,065 | 700 |
2023/07/27 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 |
2023/07/26 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2023/07/25 | 2,065 | 2,065 | 2,065 | 2,065 | 100 |
2023/07/24 | 2,066 | 2,077 | 2,066 | 2,077 | 300 |
2023/07/21 | 2,063 | 2,066 | 2,063 | 2,066 | 300 |
2023/07/20 | 2,063 | 2,063 | 2,063 | 2,063 | 100 |
2023/07/19 | 2,077 | 2,077 | 2,056 | 2,073 | 400 |
2023/07/18 | 2,075 | 2,079 | 2,075 | 2,079 | 200 |
2023/07/13 | 2,065 | 2,070 | 2,065 | 2,070 | 300 |
2023/07/11 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2023/07/10 | 2,062 | 2,062 | 2,062 | 2,062 | 100 |
2023/07/05 | 2,070 | 2,070 | 2,060 | 2,062 | 1,000 |
2023/07/04 | 2,070 | 2,070 | 2,070 | 2,070 | 200 |
2023/07/03 | 2,070 | 2,083 | 2,050 | 2,050 | 600 |
2023/06/30 | 2,072 | 2,072 | 2,070 | 2,070 | 200 |
2023/06/29 | 2,056 | 2,056 | 2,056 | 2,056 | 100 |
2023/06/28 | 2,072 | 2,072 | 2,072 | 2,072 | 200 |
2023/06/27 | 2,079 | 2,079 | 2,056 | 2,056 | 500 |
2023/06/26 | 2,079 | 2,079 | 2,079 | 2,079 | 100 |
2023/06/23 | 2,079 | 2,079 | 2,056 | 2,056 | 300 |
2023/06/22 | 2,055 | 2,055 | 2,055 | 2,055 | 100 |
2023/06/20 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2023/06/19 | 2,070 | 2,078 | 2,038 | 2,038 | 1,200 |
2023/06/15 | 2,067 | 2,067 | 2,067 | 2,067 | 100 |
2023/06/12 | 2,066 | 2,067 | 2,066 | 2,067 | 300 |
2023/06/09 | 2,062 | 2,062 | 2,062 | 2,062 | 600 |
2023/06/06 | 2,062 | 2,062 | 2,062 | 2,062 | 100 |
2023/06/05 | 2,065 | 2,070 | 2,065 | 2,070 | 1,100 |
2023/06/02 | 2,070 | 2,070 | 2,065 | 2,065 | 300 |
2023/06/01 | 2,072 | 2,072 | 2,070 | 2,070 | 400 |
2023/05/30 | 2,065 | 2,065 | 2,065 | 2,065 | 200 |
2023/05/29 | 2,059 | 2,059 | 2,059 | 2,059 | 500 |
2023/05/26 | 2,054 | 2,060 | 2,054 | 2,054 | 300 |
2023/05/25 | 2,053 | 2,053 | 2,053 | 2,053 | 100 |
2023/05/24 | 2,051 | 2,051 | 2,051 | 2,051 | 100 |
2023/05/23 | 2,051 | 2,051 | 2,051 | 2,051 | 600 |
2023/05/19 | 2,056 | 2,056 | 2,055 | 2,055 | 500 |
2023/05/18 | 2,061 | 2,065 | 2,060 | 2,065 | 400 |