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 |
|---|---|---|---|---|---|
| 2025/07/30 | 3,210 | 3,270 | 3,200 | 3,270 | 373,500 |
| 2025/07/29 | 3,192 | 3,208 | 3,161 | 3,200 | 386,900 |
| 2025/07/28 | 3,232 | 3,251 | 3,210 | 3,214 | 301,500 |
| 2025/07/25 | 3,237 | 3,258 | 3,208 | 3,239 | 389,400 |
| 2025/07/24 | 3,194 | 3,214 | 3,184 | 3,214 | 406,400 |
| 2025/07/23 | 3,172 | 3,206 | 3,133 | 3,194 | 619,600 |
| 2025/07/22 | 3,223 | 3,255 | 3,161 | 3,172 | 428,800 |
| 2025/07/18 | 3,178 | 3,235 | 3,170 | 3,235 | 596,000 |
| 2025/07/17 | 3,101 | 3,170 | 3,089 | 3,167 | 427,600 |
| 2025/07/16 | 3,116 | 3,168 | 3,086 | 3,128 | 451,300 |
| 2025/07/15 | 3,110 | 3,141 | 3,064 | 3,122 | 504,300 |
| 2025/07/14 | 3,078 | 3,095 | 3,045 | 3,080 | 411,200 |
| 2025/07/11 | 3,072 | 3,084 | 3,035 | 3,057 | 824,400 |
| 2025/07/10 | 3,089 | 3,093 | 3,055 | 3,066 | 367,000 |
| 2025/07/09 | 3,131 | 3,145 | 3,093 | 3,100 | 317,300 |
| 2025/07/08 | 3,178 | 3,182 | 3,130 | 3,130 | 443,500 |
| 2025/07/07 | 3,160 | 3,204 | 3,158 | 3,201 | 251,200 |
| 2025/07/04 | 3,181 | 3,201 | 3,165 | 3,165 | 191,700 |
| 2025/07/03 | 3,175 | 3,213 | 3,172 | 3,207 | 337,100 |
| 2025/07/02 | 3,217 | 3,250 | 3,212 | 3,212 | 348,200 |
| 2025/07/01 | 3,274 | 3,281 | 3,217 | 3,231 | 334,200 |
| 2025/06/30 | 3,219 | 3,266 | 3,216 | 3,229 | 393,200 |
| 2025/06/27 | 3,230 | 3,297 | 3,210 | 3,228 | 601,800 |
| 2025/06/26 | 3,170 | 3,220 | 3,170 | 3,220 | 491,400 |
| 2025/06/25 | 3,106 | 3,231 | 3,103 | 3,193 | 760,900 |
| 2025/06/24 | 3,200 | 3,212 | 3,122 | 3,124 | 423,900 |
| 2025/06/23 | 3,122 | 3,178 | 3,115 | 3,156 | 389,800 |
| 2025/06/20 | 3,147 | 3,168 | 3,104 | 3,121 | 687,400 |
| 2025/06/19 | 3,153 | 3,165 | 3,117 | 3,161 | 619,800 |
| 2025/06/18 | 3,167 | 3,186 | 3,143 | 3,165 | 472,400 |
| 2025/06/17 | 3,193 | 3,209 | 3,172 | 3,185 | 490,800 |
| 2025/06/16 | 3,245 | 3,262 | 3,206 | 3,235 | 438,800 |
| 2025/06/13 | 3,190 | 3,232 | 3,180 | 3,223 | 427,600 |
| 2025/06/12 | 3,188 | 3,211 | 3,180 | 3,193 | 212,500 |
| 2025/06/11 | 3,178 | 3,217 | 3,173 | 3,199 | 239,900 |
| 2025/06/10 | 3,185 | 3,216 | 3,182 | 3,192 | 294,400 |
| 2025/06/09 | 3,190 | 3,227 | 3,174 | 3,210 | 356,000 |
| 2025/06/06 | 3,215 | 3,235 | 3,189 | 3,190 | 345,700 |
| 2025/06/05 | 3,198 | 3,215 | 3,170 | 3,208 | 507,900 |
| 2025/06/04 | 3,245 | 3,276 | 3,193 | 3,230 | 730,000 |
| 2025/06/03 | 3,276 | 3,280 | 3,248 | 3,258 | 243,800 |
| 2025/06/02 | 3,263 | 3,288 | 3,236 | 3,250 | 377,100 |
| 2025/05/30 | 3,230 | 3,270 | 3,218 | 3,255 | 765,100 |
| 2025/05/29 | 3,260 | 3,276 | 3,219 | 3,232 | 430,900 |
| 2025/05/28 | 3,304 | 3,305 | 3,261 | 3,270 | 391,300 |
| 2025/05/27 | 3,290 | 3,313 | 3,274 | 3,294 | 272,500 |
| 2025/05/26 | 3,340 | 3,342 | 3,290 | 3,300 | 380,900 |
| 2025/05/23 | 3,320 | 3,320 | 3,255 | 3,303 | 609,000 |
| 2025/05/22 | 3,305 | 3,350 | 3,293 | 3,320 | 411,300 |
| 2025/05/21 | 3,330 | 3,330 | 3,296 | 3,307 | 468,200 |
| 2025/05/20 | 3,342 | 3,348 | 3,281 | 3,295 | 539,400 |
| 2025/05/19 | 3,321 | 3,360 | 3,292 | 3,330 | 495,600 |
| 2025/05/16 | 3,350 | 3,350 | 3,283 | 3,290 | 300,200 |
| 2025/05/15 | 3,241 | 3,345 | 3,240 | 3,322 | 335,900 |
| 2025/05/14 | 3,250 | 3,324 | 3,195 | 3,279 | 648,700 |
| 2025/05/13 | 3,313 | 3,338 | 3,255 | 3,259 | 748,400 |
| 2025/05/12 | 3,404 | 3,407 | 3,347 | 3,365 | 509,400 |
| 2025/05/09 | 3,375 | 3,442 | 3,359 | 3,419 | 579,300 |
| 2025/05/08 | 3,378 | 3,400 | 3,345 | 3,388 | 440,400 |
| 2025/05/07 | 3,380 | 3,434 | 3,361 | 3,407 | 591,600 |
| 2025/05/02 | 3,324 | 3,372 | 3,314 | 3,354 | 611,700 |
| 2025/05/01 | 3,417 | 3,423 | 3,352 | 3,368 | 735,200 |
| 2025/04/30 | 3,390 | 3,456 | 3,369 | 3,417 | 1,774,200 |
| 2025/04/28 | 3,179 | 3,315 | 3,157 | 3,296 | 1,988,000 |
| 2025/04/25 | 3,144 | 3,185 | 3,123 | 3,128 | 1,019,500 |
| 2025/04/24 | 3,201 | 3,235 | 3,129 | 3,136 | 1,088,700 |
| 2025/04/23 | 3,318 | 3,341 | 3,259 | 3,261 | 1,490,900 |
| 2025/04/22 | 3,353 | 3,408 | 3,333 | 3,333 | 1,005,100 |
| 2025/04/21 | 3,341 | 3,384 | 3,310 | 3,352 | 1,263,900 |
| 2025/04/18 | 3,244 | 3,301 | 3,209 | 3,299 | 1,042,100 |
| 2025/04/17 | 3,133 | 3,232 | 3,124 | 3,215 | 1,210,600 |
| 2025/04/16 | 3,029 | 3,139 | 3,027 | 3,132 | 1,080,300 |
| 2025/04/15 | 3,002 | 3,027 | 2,983 | 3,024 | 584,400 |
| 2025/04/14 | 2,967 | 3,049 | 2,967 | 3,006 | 830,600 |
| 2025/04/11 | 2,936 | 2,978 | 2,875 | 2,941 | 670,300 |
| 2025/04/10 | 2,920 | 2,937 | 2,849 | 2,937 | 616,000 |
| 2025/04/09 | 2,847 | 2,910 | 2,811 | 2,880 | 587,400 |
| 2025/04/08 | 2,771 | 2,880 | 2,760 | 2,872 | 510,400 |
| 2025/04/07 | 2,818 | 2,864 | 2,724 | 2,777 | 923,800 |
| 2025/04/04 | 2,795 | 2,916 | 2,786 | 2,895 | 916,600 |
| 2025/04/03 | 2,705 | 2,786 | 2,705 | 2,784 | 427,300 |
| 2025/04/02 | 2,819 | 2,819 | 2,768 | 2,777 | 377,200 |
| 2025/04/01 | 2,886 | 2,911 | 2,825 | 2,835 | 586,400 |
| 2025/03/31 | 2,880 | 2,928 | 2,855 | 2,880 | 713,700 |
| 2025/03/28 | 2,903 | 2,903 | 2,860 | 2,893 | 361,100 |
| 2025/03/27 | 2,870 | 2,903 | 2,856 | 2,903 | 513,900 |
| 2025/03/26 | 2,880 | 2,895 | 2,857 | 2,873 | 501,100 |
| 2025/03/25 | 2,928 | 2,946 | 2,860 | 2,871 | 824,900 |
| 2025/03/24 | 2,970 | 2,978 | 2,932 | 2,956 | 378,400 |
| 2025/03/21 | 3,005 | 3,029 | 2,983 | 2,983 | 484,200 |
| 2025/03/19 | 2,989 | 3,018 | 2,986 | 3,007 | 308,400 |
| 2025/03/18 | 2,950 | 3,005 | 2,936 | 2,991 | 576,100 |
| 2025/03/17 | 2,920 | 2,944 | 2,912 | 2,932 | 335,800 |
| 2025/03/14 | 2,928 | 2,964 | 2,902 | 2,930 | 584,000 |
| 2025/03/13 | 2,921 | 2,965 | 2,890 | 2,912 | 785,100 |
| 2025/03/12 | 2,859 | 2,944 | 2,835 | 2,920 | 887,300 |
| 2025/03/11 | 2,860 | 2,940 | 2,820 | 2,859 | 1,408,700 |
| 2025/03/10 | 2,796 | 2,873 | 2,787 | 2,817 | 738,800 |
| 2025/03/07 | 2,760 | 2,776 | 2,732 | 2,776 | 392,700 |
| 2025/03/06 | 2,711 | 2,765 | 2,702 | 2,760 | 286,700 |
| 2025/03/05 | 2,730 | 2,731 | 2,688 | 2,712 | 409,400 |
| 2025/03/04 | 2,717 | 2,734 | 2,662 | 2,700 | 523,800 |
| 2025/03/03 | 2,707 | 2,754 | 2,707 | 2,727 | 422,200 |
| 2025/02/28 | 2,709 | 2,715 | 2,669 | 2,706 | 608,000 |
| 2025/02/27 | 2,734 | 2,750 | 2,684 | 2,734 | 816,700 |
| 2025/02/26 | 2,788 | 2,795 | 2,725 | 2,762 | 642,100 |
| 2025/02/25 | 2,802 | 2,805 | 2,734 | 2,766 | 510,500 |
| 2025/02/21 | 2,774 | 2,806 | 2,740 | 2,753 | 972,200 |
| 2025/02/20 | 2,578 | 2,779 | 2,575 | 2,738 | 2,496,400 |
| 2025/02/19 | 2,546 | 2,585 | 2,523 | 2,579 | 571,700 |
| 2025/02/18 | 2,549 | 2,601 | 2,545 | 2,549 | 901,700 |
| 2025/02/17 | 2,500 | 2,625 | 2,460 | 2,558 | 2,449,100 |
| 2025/02/14 | 2,784 | 2,785 | 2,669 | 2,682 | 1,260,700 |
| 2025/02/13 | 2,747 | 2,785 | 2,739 | 2,785 | 632,700 |
| 2025/02/12 | 2,751 | 2,751 | 2,711 | 2,731 | 454,500 |
| 2025/02/10 | 2,728 | 2,750 | 2,720 | 2,736 | 531,700 |
| 2025/02/07 | 2,732 | 2,743 | 2,709 | 2,728 | 389,300 |
| 2025/02/06 | 2,700 | 2,745 | 2,691 | 2,732 | 540,000 |
| 2025/02/05 | 2,710 | 2,723 | 2,693 | 2,703 | 439,000 |
| 2025/02/04 | 2,788 | 2,788 | 2,719 | 2,723 | 544,400 |
| 2025/02/03 | 2,780 | 2,791 | 2,754 | 2,770 | 499,700 |
| 2025/01/31 | 2,810 | 2,825 | 2,790 | 2,800 | 712,100 |
| 2025/01/30 | 2,836 | 2,890 | 2,824 | 2,836 | 766,600 |
| 2025/01/29 | 2,720 | 2,823 | 2,696 | 2,803 | 1,567,500 |
| 2025/01/28 | 2,816 | 2,861 | 2,794 | 2,810 | 585,900 |
| 2025/01/27 | 2,785 | 2,802 | 2,769 | 2,802 | 811,000 |
| 2025/01/24 | 2,790 | 2,795 | 2,749 | 2,755 | 780,800 |
| 2025/01/23 | 2,815 | 2,817 | 2,773 | 2,786 | 608,200 |
| 2025/01/22 | 2,874 | 2,877 | 2,806 | 2,821 | 569,200 |
| 2025/01/21 | 2,879 | 2,887 | 2,838 | 2,855 | 351,000 |
| 2025/01/20 | 2,819 | 2,867 | 2,810 | 2,850 | 570,900 |
| 2025/01/17 | 2,807 | 2,818 | 2,782 | 2,812 | 556,000 |
| 2025/01/16 | 2,844 | 2,851 | 2,763 | 2,780 | 597,500 |
| 2025/01/15 | 2,841 | 2,865 | 2,824 | 2,830 | 429,100 |
| 2025/01/14 | 2,862 | 2,867 | 2,798 | 2,816 | 672,900 |
| 2025/01/10 | 2,907 | 2,940 | 2,855 | 2,862 | 760,000 |
| 2025/01/09 | 2,975 | 2,980 | 2,945 | 2,957 | 414,500 |
| 2025/01/08 | 2,991 | 3,019 | 2,971 | 2,977 | 728,200 |
| 2025/01/07 | 2,919 | 3,004 | 2,914 | 2,991 | 798,700 |
| 2025/01/06 | 2,958 | 2,985 | 2,904 | 2,911 | 657,800 |
| 2024/12/30 | 2,937 | 2,944 | 2,889 | 2,944 | 423,300 |
| 2024/12/27 | 2,911 | 2,943 | 2,910 | 2,937 | 422,300 |
| 2024/12/26 | 2,921 | 2,955 | 2,920 | 2,930 | 1,069,000 |
| 2024/12/25 | 2,926 | 2,926 | 2,884 | 2,909 | 400,600 |
| 2024/12/24 | 2,943 | 2,945 | 2,919 | 2,922 | 305,300 |
| 2024/12/23 | 2,929 | 2,947 | 2,911 | 2,934 | 275,000 |
| 2024/12/20 | 2,957 | 2,960 | 2,920 | 2,931 | 542,600 |
| 2024/12/19 | 2,922 | 2,961 | 2,911 | 2,950 | 308,100 |
| 2024/12/18 | 3,006 | 3,006 | 2,942 | 2,951 | 424,600 |
| 2024/12/17 | 2,984 | 3,025 | 2,975 | 3,006 | 416,600 |
| 2024/12/16 | 3,010 | 3,033 | 2,986 | 3,004 | 539,100 |
| 2024/12/13 | 2,902 | 3,000 | 2,902 | 2,999 | 778,000 |
| 2024/12/12 | 2,964 | 2,977 | 2,913 | 2,921 | 814,800 |
| 2024/12/11 | 2,867 | 2,987 | 2,860 | 2,946 | 1,350,300 |
| 2024/12/10 | 2,843 | 2,850 | 2,813 | 2,820 | 446,000 |
| 2024/12/09 | 2,825 | 2,851 | 2,785 | 2,851 | 402,200 |
| 2024/12/06 | 2,847 | 2,851 | 2,804 | 2,820 | 229,600 |
| 2024/12/05 | 2,821 | 2,838 | 2,805 | 2,830 | 282,200 |
| 2024/12/04 | 2,854 | 2,866 | 2,813 | 2,818 | 369,400 |
| 2024/12/03 | 2,841 | 2,915 | 2,841 | 2,854 | 749,300 |
| 2024/12/02 | 2,820 | 2,857 | 2,813 | 2,832 | 343,200 |
| 2024/11/29 | 2,811 | 2,828 | 2,786 | 2,820 | 460,000 |
| 2024/11/28 | 2,776 | 2,854 | 2,766 | 2,849 | 501,100 |
| 2024/11/27 | 2,799 | 2,808 | 2,745 | 2,765 | 452,000 |
| 2024/11/26 | 2,810 | 2,840 | 2,782 | 2,797 | 388,000 |
| 2024/11/25 | 2,861 | 2,862 | 2,797 | 2,815 | 592,400 |
| 2024/11/22 | 2,847 | 2,860 | 2,810 | 2,837 | 419,000 |
| 2024/11/21 | 2,901 | 2,904 | 2,826 | 2,834 | 442,700 |
| 2024/11/20 | 2,900 | 2,908 | 2,853 | 2,863 | 351,600 |
| 2024/11/19 | 2,890 | 2,913 | 2,872 | 2,899 | 500,900 |
| 2024/11/18 | 2,891 | 2,920 | 2,866 | 2,873 | 471,900 |
| 2024/11/15 | 2,911 | 2,930 | 2,889 | 2,907 | 427,800 |
| 2024/11/14 | 2,991 | 2,995 | 2,912 | 2,922 | 1,051,100 |
| 2024/11/13 | 2,895 | 3,011 | 2,893 | 2,997 | 1,056,300 |
| 2024/11/12 | 2,904 | 2,923 | 2,880 | 2,895 | 470,100 |
| 2024/11/11 | 2,880 | 2,907 | 2,847 | 2,893 | 652,300 |
| 2024/11/08 | 2,943 | 2,973 | 2,875 | 2,881 | 848,900 |
| 2024/11/07 | 2,943 | 2,982 | 2,936 | 2,964 | 720,500 |
| 2024/11/06 | 3,009 | 3,037 | 2,906 | 2,925 | 1,057,500 |
| 2024/11/05 | 3,019 | 3,055 | 2,981 | 2,981 | 937,400 |
| 2024/11/01 | 3,056 | 3,068 | 2,969 | 2,995 | 1,928,900 |
| 2024/10/31 | 3,100 | 3,188 | 3,052 | 3,112 | 2,349,500 |
| 2024/10/30 | 3,102 | 3,135 | 2,982 | 3,092 | 4,904,000 |
| 2024/10/29 | 2,612 | 2,710 | 2,612 | 2,682 | 1,750,500 |
| 2024/10/28 | 2,649 | 2,683 | 2,623 | 2,635 | 969,300 |
| 2024/10/25 | 2,622 | 2,656 | 2,605 | 2,643 | 768,000 |
| 2024/10/24 | 2,636 | 2,647 | 2,597 | 2,623 | 790,800 |
| 2024/10/23 | 2,711 | 2,739 | 2,626 | 2,641 | 1,132,100 |
| 2024/10/22 | 2,715 | 2,739 | 2,702 | 2,731 | 892,900 |
| 2024/10/21 | 2,765 | 2,778 | 2,717 | 2,718 | 812,100 |
| 2024/10/18 | 2,783 | 2,803 | 2,776 | 2,782 | 734,000 |
| 2024/10/17 | 2,821 | 2,843 | 2,776 | 2,781 | 1,223,700 |
| 2024/10/16 | 2,816 | 2,854 | 2,809 | 2,836 | 528,900 |
| 2024/10/15 | 2,836 | 2,888 | 2,831 | 2,833 | 701,800 |
| 2024/10/11 | 2,855 | 2,867 | 2,821 | 2,821 | 510,700 |
| 2024/10/10 | 2,899 | 2,901 | 2,843 | 2,843 | 698,000 |
| 2024/10/09 | 2,894 | 2,906 | 2,880 | 2,900 | 292,900 |
| 2024/10/08 | 2,890 | 2,899 | 2,860 | 2,877 | 499,500 |
| 2024/10/07 | 2,930 | 2,934 | 2,901 | 2,901 | 606,100 |
| 2024/10/04 | 2,891 | 2,926 | 2,890 | 2,900 | 452,200 |