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 |
|---|---|---|---|---|---|
| 2026/07/30 | 3,666 | 3,678 | 3,568 | 3,598 | 1,132,900 |
| 2026/07/29 | 3,566 | 3,721 | 3,529 | 3,676 | 839,900 |
| 2026/07/28 | 3,425 | 3,537 | 3,394 | 3,528 | 767,600 |
| 2026/07/27 | 3,359 | 3,410 | 3,351 | 3,389 | 672,800 |
| 2026/07/24 | 3,298 | 3,371 | 3,269 | 3,359 | 406,600 |
| 2026/07/23 | 3,296 | 3,303 | 3,268 | 3,303 | 387,700 |
| 2026/07/22 | 3,314 | 3,334 | 3,280 | 3,326 | 543,800 |
| 2026/07/21 | 3,442 | 3,453 | 3,353 | 3,372 | 451,400 |
| 2026/07/17 | 3,365 | 3,442 | 3,350 | 3,372 | 794,100 |
| 2026/07/16 | 3,332 | 3,357 | 3,304 | 3,308 | 505,300 |
| 2026/07/15 | 3,320 | 3,332 | 3,263 | 3,308 | 634,400 |
| 2026/07/14 | 3,299 | 3,348 | 3,274 | 3,337 | 1,091,600 |
| 2026/07/13 | 3,225 | 3,265 | 3,193 | 3,255 | 498,200 |
| 2026/07/10 | 3,230 | 3,246 | 3,176 | 3,176 | 454,400 |
| 2026/07/09 | 3,300 | 3,307 | 3,262 | 3,273 | 257,500 |
| 2026/07/08 | 3,334 | 3,349 | 3,301 | 3,319 | 315,400 |
| 2026/07/07 | 3,299 | 3,328 | 3,267 | 3,321 | 335,700 |
| 2026/07/06 | 3,255 | 3,304 | 3,238 | 3,299 | 267,500 |
| 2026/07/03 | 3,298 | 3,308 | 3,217 | 3,224 | 388,600 |
| 2026/07/02 | 3,212 | 3,297 | 3,177 | 3,236 | 533,100 |
| 2026/07/01 | 3,174 | 3,187 | 3,121 | 3,142 | 343,300 |
| 2026/06/30 | 3,280 | 3,290 | 3,207 | 3,207 | 483,000 |
| 2026/06/29 | 3,232 | 3,308 | 3,217 | 3,279 | 705,100 |
| 2026/06/26 | 3,155 | 3,224 | 3,149 | 3,206 | 524,300 |
| 2026/06/25 | 3,111 | 3,152 | 3,099 | 3,145 | 572,800 |
| 2026/06/24 | 3,069 | 3,142 | 3,057 | 3,102 | 452,100 |
| 2026/06/23 | 3,050 | 3,091 | 3,022 | 3,083 | 569,300 |
| 2026/06/22 | 3,079 | 3,086 | 3,036 | 3,058 | 414,700 |
| 2026/06/19 | 3,036 | 3,119 | 3,036 | 3,088 | 597,000 |
| 2026/06/18 | 3,050 | 3,125 | 3,025 | 3,111 | 487,700 |
| 2026/06/17 | 3,122 | 3,144 | 3,060 | 3,060 | 314,000 |
| 2026/06/16 | 3,080 | 3,102 | 3,054 | 3,090 | 345,800 |
| 2026/06/15 | 3,170 | 3,173 | 3,104 | 3,104 | 361,000 |
| 2026/06/12 | 3,158 | 3,193 | 3,113 | 3,130 | 575,000 |
| 2026/06/11 | 3,183 | 3,209 | 3,133 | 3,196 | 514,800 |
| 2026/06/10 | 3,158 | 3,184 | 3,108 | 3,140 | 453,000 |
| 2026/06/09 | 3,135 | 3,170 | 3,117 | 3,134 | 413,000 |
| 2026/06/08 | 3,119 | 3,131 | 3,079 | 3,124 | 402,100 |
| 2026/06/05 | 3,049 | 3,091 | 3,033 | 3,058 | 445,600 |
| 2026/06/04 | 3,031 | 3,083 | 3,010 | 3,020 | 570,300 |
| 2026/06/03 | 3,010 | 3,045 | 2,996 | 3,022 | 468,400 |
| 2026/06/02 | 3,008 | 3,049 | 2,913 | 3,010 | 685,400 |
| 2026/06/01 | 3,110 | 3,132 | 3,059 | 3,078 | 1,041,700 |
| 2026/05/29 | 3,112 | 3,170 | 3,103 | 3,132 | 872,000 |
| 2026/05/28 | 3,190 | 3,190 | 3,115 | 3,132 | 797,600 |
| 2026/05/27 | 3,143 | 3,159 | 3,104 | 3,124 | 568,100 |
| 2026/05/26 | 3,132 | 3,187 | 3,119 | 3,174 | 462,800 |
| 2026/05/25 | 3,160 | 3,166 | 3,095 | 3,133 | 553,000 |
| 2026/05/22 | 3,150 | 3,160 | 3,097 | 3,160 | 567,400 |
| 2026/05/21 | 3,221 | 3,244 | 3,175 | 3,175 | 425,100 |
| 2026/05/20 | 3,285 | 3,314 | 3,234 | 3,249 | 826,300 |
| 2026/05/19 | 3,168 | 3,282 | 3,156 | 3,282 | 916,400 |
| 2026/05/18 | 3,124 | 3,165 | 3,095 | 3,110 | 486,200 |
| 2026/05/15 | 3,052 | 3,129 | 3,041 | 3,111 | 529,700 |
| 2026/05/14 | 3,090 | 3,103 | 3,034 | 3,092 | 615,700 |
| 2026/05/13 | 3,082 | 3,150 | 3,082 | 3,093 | 667,200 |
| 2026/05/12 | 3,151 | 3,194 | 3,071 | 3,071 | 813,600 |
| 2026/05/11 | 3,232 | 3,245 | 3,176 | 3,206 | 766,900 |
| 2026/05/08 | 3,210 | 3,262 | 3,182 | 3,215 | 855,400 |
| 2026/05/07 | 3,217 | 3,283 | 3,206 | 3,221 | 978,000 |
| 2026/05/01 | 3,255 | 3,283 | 3,244 | 3,244 | 783,000 |
| 2026/04/30 | 3,294 | 3,411 | 3,247 | 3,281 | 2,937,200 |
| 2026/04/28 | 3,166 | 3,213 | 3,143 | 3,213 | 864,300 |
| 2026/04/27 | 3,150 | 3,161 | 3,102 | 3,142 | 764,200 |
| 2026/04/24 | 3,205 | 3,207 | 3,145 | 3,172 | 502,500 |
| 2026/04/23 | 3,132 | 3,159 | 3,120 | 3,135 | 570,400 |
| 2026/04/22 | 3,210 | 3,228 | 3,158 | 3,158 | 428,200 |
| 2026/04/21 | 3,253 | 3,263 | 3,209 | 3,209 | 400,100 |
| 2026/04/20 | 3,253 | 3,277 | 3,242 | 3,253 | 459,200 |
| 2026/04/17 | 3,286 | 3,293 | 3,251 | 3,255 | 412,200 |
| 2026/04/16 | 3,309 | 3,325 | 3,264 | 3,265 | 495,100 |
| 2026/04/15 | 3,230 | 3,324 | 3,229 | 3,311 | 585,000 |
| 2026/04/14 | 3,287 | 3,326 | 3,232 | 3,243 | 553,400 |
| 2026/04/13 | 3,250 | 3,313 | 3,245 | 3,297 | 661,200 |
| 2026/04/10 | 3,309 | 3,320 | 3,251 | 3,267 | 902,100 |
| 2026/04/09 | 3,472 | 3,520 | 3,332 | 3,332 | 1,105,000 |
| 2026/04/08 | 3,551 | 3,573 | 3,478 | 3,478 | 1,100,700 |
| 2026/04/07 | 3,562 | 3,592 | 3,535 | 3,557 | 697,400 |
| 2026/04/06 | 3,640 | 3,653 | 3,553 | 3,567 | 530,100 |
| 2026/04/03 | 3,617 | 3,649 | 3,595 | 3,629 | 590,500 |
| 2026/03/27 | 3,402 | 3,494 | 3,395 | 3,483 | 1,100,700 |
| 2026/03/26 | 3,360 | 3,377 | 3,337 | 3,375 | 597,400 |
| 2026/03/25 | 3,337 | 3,373 | 3,329 | 3,356 | 547,000 |
| 2026/03/24 | 3,246 | 3,330 | 3,234 | 3,317 | 735,200 |
| 2026/03/23 | 3,210 | 3,243 | 3,193 | 3,218 | 937,200 |
| 2026/03/19 | 3,182 | 3,262 | 3,182 | 3,210 | 684,400 |
| 2026/03/18 | 3,168 | 3,246 | 3,156 | 3,246 | 571,900 |
| 2026/03/17 | 3,167 | 3,193 | 3,165 | 3,180 | 303,500 |
| 2026/03/16 | 3,202 | 3,202 | 3,134 | 3,167 | 420,900 |
| 2026/03/13 | 3,157 | 3,210 | 3,131 | 3,171 | 769,600 |
| 2026/03/12 | 3,280 | 3,297 | 3,211 | 3,227 | 539,200 |
| 2026/03/11 | 3,386 | 3,391 | 3,318 | 3,318 | 366,800 |
| 2026/03/10 | 3,389 | 3,399 | 3,335 | 3,349 | 506,400 |
| 2026/03/09 | 3,320 | 3,368 | 3,291 | 3,350 | 511,500 |
| 2026/03/06 | 3,377 | 3,394 | 3,346 | 3,364 | 403,100 |
| 2026/03/05 | 3,446 | 3,480 | 3,382 | 3,382 | 572,500 |
| 2026/03/04 | 3,355 | 3,433 | 3,323 | 3,405 | 563,600 |
| 2026/03/03 | 3,490 | 3,510 | 3,377 | 3,400 | 648,900 |
| 2026/03/02 | 3,504 | 3,553 | 3,489 | 3,537 | 725,200 |
| 2026/02/27 | 3,479 | 3,509 | 3,441 | 3,509 | 614,100 |
| 2026/02/26 | 3,445 | 3,482 | 3,426 | 3,434 | 448,200 |
| 2026/02/25 | 3,490 | 3,490 | 3,377 | 3,423 | 578,700 |
| 2026/02/24 | 3,410 | 3,525 | 3,386 | 3,514 | 826,100 |
| 2026/02/20 | 3,380 | 3,402 | 3,351 | 3,384 | 459,700 |
| 2026/02/19 | 3,375 | 3,418 | 3,350 | 3,381 | 432,500 |
| 2026/02/18 | 3,343 | 3,405 | 3,337 | 3,390 | 505,500 |
| 2026/02/17 | 3,441 | 3,469 | 3,368 | 3,383 | 528,100 |
| 2026/02/16 | 3,498 | 3,515 | 3,413 | 3,438 | 725,900 |
| 2026/02/13 | 3,643 | 3,649 | 3,444 | 3,530 | 1,078,800 |
| 2026/02/12 | 3,500 | 3,618 | 3,492 | 3,585 | 821,100 |
| 2026/02/10 | 3,500 | 3,534 | 3,463 | 3,509 | 484,300 |
| 2026/02/09 | 3,524 | 3,573 | 3,507 | 3,522 | 661,800 |
| 2026/02/06 | 3,518 | 3,525 | 3,452 | 3,519 | 460,200 |
| 2026/02/05 | 3,431 | 3,480 | 3,390 | 3,464 | 602,400 |
| 2026/02/04 | 3,339 | 3,396 | 3,313 | 3,361 | 610,900 |
| 2026/02/03 | 3,323 | 3,358 | 3,312 | 3,329 | 632,000 |
| 2026/02/02 | 3,318 | 3,365 | 3,289 | 3,348 | 670,600 |
| 2026/01/30 | 3,268 | 3,277 | 3,245 | 3,264 | 438,900 |
| 2026/01/29 | 3,231 | 3,248 | 3,204 | 3,248 | 463,900 |
| 2026/01/28 | 3,340 | 3,358 | 3,272 | 3,276 | 550,500 |
| 2026/01/27 | 3,400 | 3,418 | 3,373 | 3,382 | 391,600 |
| 2026/01/26 | 3,464 | 3,472 | 3,402 | 3,430 | 364,600 |
| 2026/01/23 | 3,432 | 3,468 | 3,428 | 3,443 | 340,500 |
| 2026/01/22 | 3,456 | 3,475 | 3,422 | 3,446 | 551,000 |
| 2026/01/21 | 3,564 | 3,594 | 3,454 | 3,476 | 685,100 |
| 2026/01/20 | 3,580 | 3,618 | 3,496 | 3,560 | 1,036,400 |
| 2026/01/19 | 3,408 | 3,586 | 3,396 | 3,498 | 1,148,000 |
| 2026/01/16 | 3,331 | 3,347 | 3,309 | 3,338 | 325,200 |
| 2026/01/15 | 3,360 | 3,381 | 3,335 | 3,350 | 268,000 |
| 2026/01/14 | 3,308 | 3,357 | 3,301 | 3,342 | 349,000 |
| 2026/01/13 | 3,317 | 3,363 | 3,302 | 3,334 | 398,700 |
| 2026/01/09 | 3,298 | 3,322 | 3,296 | 3,309 | 310,900 |
| 2026/01/08 | 3,320 | 3,331 | 3,266 | 3,298 | 311,100 |
| 2026/01/07 | 3,309 | 3,346 | 3,298 | 3,320 | 362,500 |
| 2026/01/06 | 3,302 | 3,369 | 3,302 | 3,364 | 320,400 |
| 2026/01/05 | 3,281 | 3,328 | 3,276 | 3,328 | 349,900 |
| 2025/12/30 | 3,338 | 3,346 | 3,293 | 3,293 | 287,100 |
| 2025/12/29 | 3,366 | 3,372 | 3,337 | 3,337 | 378,300 |
| 2025/12/26 | 3,414 | 3,419 | 3,385 | 3,403 | 588,700 |
| 2025/12/25 | 3,394 | 3,410 | 3,371 | 3,391 | 277,800 |
| 2025/12/24 | 3,373 | 3,384 | 3,364 | 3,371 | 185,600 |
| 2025/12/23 | 3,347 | 3,382 | 3,343 | 3,362 | 314,800 |
| 2025/12/22 | 3,427 | 3,438 | 3,309 | 3,340 | 489,700 |
| 2025/12/19 | 3,373 | 3,438 | 3,366 | 3,438 | 1,314,700 |
| 2025/12/18 | 3,339 | 3,400 | 3,332 | 3,385 | 534,300 |
| 2025/12/17 | 3,320 | 3,330 | 3,283 | 3,310 | 327,800 |
| 2025/12/16 | 3,328 | 3,344 | 3,295 | 3,325 | 340,500 |
| 2025/12/15 | 3,299 | 3,309 | 3,268 | 3,298 | 289,800 |
| 2025/12/12 | 3,245 | 3,253 | 3,223 | 3,243 | 243,400 |
| 2025/12/11 | 3,264 | 3,268 | 3,212 | 3,219 | 250,900 |
| 2025/12/10 | 3,245 | 3,264 | 3,233 | 3,261 | 295,700 |
| 2025/12/09 | 3,273 | 3,284 | 3,219 | 3,238 | 334,100 |
| 2025/12/08 | 3,219 | 3,285 | 3,211 | 3,274 | 499,500 |
| 2025/12/05 | 3,215 | 3,227 | 3,165 | 3,165 | 500,500 |
| 2025/12/04 | 3,232 | 3,250 | 3,204 | 3,215 | 475,800 |
| 2025/12/03 | 3,261 | 3,276 | 3,254 | 3,266 | 464,800 |
| 2025/12/02 | 3,280 | 3,308 | 3,259 | 3,300 | 264,200 |
| 2025/12/01 | 3,285 | 3,367 | 3,271 | 3,302 | 668,700 |
| 2025/11/28 | 3,288 | 3,310 | 3,273 | 3,276 | 278,500 |
| 2025/11/27 | 3,290 | 3,309 | 3,272 | 3,280 | 390,100 |
| 2025/11/26 | 3,227 | 3,288 | 3,220 | 3,288 | 440,100 |
| 2025/11/25 | 3,241 | 3,256 | 3,223 | 3,228 | 356,800 |
| 2025/11/21 | 3,210 | 3,257 | 3,202 | 3,257 | 593,600 |
| 2025/11/20 | 3,220 | 3,220 | 3,171 | 3,175 | 399,600 |
| 2025/11/19 | 3,225 | 3,250 | 3,220 | 3,235 | 322,600 |
| 2025/11/18 | 3,240 | 3,249 | 3,210 | 3,225 | 425,500 |
| 2025/11/17 | 3,188 | 3,249 | 3,188 | 3,240 | 434,600 |
| 2025/11/14 | 3,198 | 3,199 | 3,169 | 3,185 | 309,300 |
| 2025/11/13 | 3,160 | 3,177 | 3,140 | 3,177 | 340,200 |
| 2025/11/12 | 3,183 | 3,211 | 3,146 | 3,146 | 430,900 |
| 2025/11/11 | 3,160 | 3,179 | 3,118 | 3,171 | 323,900 |
| 2025/11/10 | 3,203 | 3,203 | 3,131 | 3,166 | 374,700 |
| 2025/11/07 | 3,150 | 3,205 | 3,145 | 3,203 | 502,500 |
| 2025/11/06 | 3,099 | 3,162 | 3,099 | 3,135 | 427,700 |
| 2025/11/05 | 3,098 | 3,135 | 3,077 | 3,132 | 628,700 |
| 2025/11/04 | 3,059 | 3,081 | 3,015 | 3,075 | 698,200 |
| 2025/10/31 | 2,997 | 3,036 | 2,975 | 3,020 | 858,600 |
| 2025/10/30 | 2,843 | 3,010 | 2,836 | 2,971 | 2,709,400 |
| 2025/10/29 | 3,150 | 3,175 | 3,072 | 3,096 | 1,081,500 |
| 2025/10/28 | 3,189 | 3,195 | 3,156 | 3,189 | 647,100 |
| 2025/10/27 | 3,171 | 3,222 | 3,171 | 3,189 | 475,300 |
| 2025/10/24 | 3,200 | 3,208 | 3,150 | 3,166 | 489,100 |
| 2025/10/23 | 3,186 | 3,201 | 3,165 | 3,191 | 601,000 |
| 2025/10/22 | 3,121 | 3,161 | 3,121 | 3,156 | 445,000 |
| 2025/10/21 | 3,139 | 3,147 | 3,116 | 3,123 | 369,100 |
| 2025/10/20 | 3,152 | 3,167 | 3,126 | 3,139 | 434,200 |
| 2025/10/17 | 3,111 | 3,159 | 3,103 | 3,147 | 478,900 |
| 2025/10/16 | 3,142 | 3,146 | 3,076 | 3,088 | 406,800 |
| 2025/10/15 | 3,162 | 3,171 | 3,114 | 3,128 | 401,000 |
| 2025/10/14 | 3,099 | 3,159 | 3,091 | 3,144 | 459,400 |
| 2025/10/10 | 3,122 | 3,147 | 3,107 | 3,141 | 278,300 |
| 2025/10/09 | 3,150 | 3,167 | 3,114 | 3,136 | 330,800 |
| 2025/10/08 | 3,188 | 3,208 | 3,168 | 3,168 | 322,700 |
| 2025/10/07 | 3,165 | 3,195 | 3,154 | 3,159 | 288,800 |
| 2025/10/06 | 3,195 | 3,197 | 3,136 | 3,167 | 424,700 |
| 2025/10/03 | 3,120 | 3,162 | 3,116 | 3,148 | 365,200 |
| 2025/10/02 | 3,200 | 3,210 | 3,122 | 3,133 | 593,400 |
| 2025/10/01 | 3,239 | 3,239 | 3,180 | 3,223 | 612,100 |
| 2025/09/30 | 3,332 | 3,338 | 3,292 | 3,292 | 463,600 |
| 2025/09/29 | 3,370 | 3,386 | 3,328 | 3,328 | 392,700 |