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 |
---|---|---|---|---|---|
2024/03/28 | 4,088 | 4,120 | 3,899 | 3,899 | 783,600 |
2024/03/27 | 3,961 | 4,060 | 3,961 | 3,995 | 612,400 |
2024/03/26 | 3,926 | 3,985 | 3,872 | 3,959 | 588,200 |
2024/03/25 | 4,020 | 4,030 | 3,891 | 3,926 | 667,000 |
2024/03/22 | 3,955 | 4,048 | 3,952 | 4,022 | 570,000 |
2024/03/21 | 3,970 | 4,029 | 3,934 | 4,007 | 728,100 |
2024/03/19 | 3,993 | 3,995 | 3,898 | 3,966 | 700,200 |
2024/03/18 | 3,925 | 4,000 | 3,897 | 4,000 | 789,600 |
2024/03/15 | 3,824 | 3,945 | 3,807 | 3,915 | 1,151,900 |
2024/03/14 | 3,737 | 3,847 | 3,710 | 3,847 | 467,900 |
2024/03/13 | 3,781 | 3,822 | 3,671 | 3,761 | 1,007,400 |
2024/03/12 | 3,856 | 3,870 | 3,754 | 3,770 | 900,000 |
2024/03/11 | 3,822 | 3,939 | 3,795 | 3,897 | 1,127,200 |
2024/03/08 | 3,799 | 3,959 | 3,742 | 3,918 | 1,215,300 |
2024/03/07 | 3,736 | 3,810 | 3,703 | 3,791 | 777,000 |
2024/03/06 | 3,668 | 3,740 | 3,649 | 3,725 | 766,200 |
2024/03/05 | 3,606 | 3,671 | 3,568 | 3,628 | 540,500 |
2024/03/04 | 3,685 | 3,689 | 3,592 | 3,625 | 648,300 |
2024/03/01 | 3,560 | 3,717 | 3,548 | 3,663 | 1,477,100 |
2024/02/29 | 3,594 | 3,607 | 3,448 | 3,525 | 1,545,800 |
2024/02/28 | 3,610 | 3,625 | 3,536 | 3,550 | 650,400 |
2024/02/27 | 3,735 | 3,750 | 3,602 | 3,617 | 986,100 |
2024/02/26 | 3,762 | 3,811 | 3,707 | 3,739 | 606,000 |
2024/02/22 | 3,676 | 3,780 | 3,671 | 3,744 | 845,000 |
2024/02/21 | 3,884 | 3,900 | 3,743 | 3,746 | 903,500 |
2024/02/20 | 3,938 | 3,998 | 3,536 | 3,821 | 3,511,300 |
2024/02/19 | 3,994 | 4,020 | 3,830 | 3,907 | 1,063,700 |
2024/02/16 | 4,050 | 4,104 | 3,992 | 4,054 | 1,181,100 |
2024/02/15 | 3,885 | 4,133 | 3,800 | 4,076 | 3,052,600 |
2024/02/14 | 3,514 | 3,562 | 3,473 | 3,530 | 928,700 |
2024/02/13 | 3,456 | 3,478 | 3,413 | 3,470 | 817,500 |
2024/02/09 | 3,513 | 3,514 | 3,413 | 3,453 | 941,400 |
2024/02/08 | 3,561 | 3,622 | 3,529 | 3,560 | 468,900 |
2024/02/07 | 3,539 | 3,585 | 3,522 | 3,571 | 350,400 |
2024/02/06 | 3,526 | 3,550 | 3,512 | 3,534 | 310,100 |
2024/02/05 | 3,541 | 3,549 | 3,515 | 3,518 | 298,000 |
2024/02/02 | 3,588 | 3,598 | 3,508 | 3,542 | 383,800 |
2024/02/01 | 3,481 | 3,563 | 3,477 | 3,551 | 476,900 |
2024/01/31 | 3,450 | 3,495 | 3,425 | 3,495 | 444,700 |
2024/01/30 | 3,498 | 3,516 | 3,432 | 3,447 | 672,500 |
2024/01/29 | 3,548 | 3,566 | 3,498 | 3,518 | 487,500 |
2024/01/26 | 3,653 | 3,653 | 3,478 | 3,511 | 1,020,200 |
2024/01/25 | 3,659 | 3,662 | 3,620 | 3,658 | 577,400 |
2024/01/24 | 3,638 | 3,673 | 3,605 | 3,641 | 628,200 |
2024/01/23 | 3,600 | 3,703 | 3,590 | 3,669 | 741,300 |
2024/01/22 | 3,508 | 3,621 | 3,504 | 3,615 | 558,200 |
2024/01/19 | 3,564 | 3,569 | 3,480 | 3,521 | 638,600 |
2024/01/18 | 3,517 | 3,556 | 3,481 | 3,543 | 638,700 |
2024/01/17 | 3,549 | 3,560 | 3,513 | 3,528 | 682,500 |
2024/01/16 | 3,550 | 3,564 | 3,494 | 3,516 | 410,900 |
2024/01/15 | 3,476 | 3,550 | 3,469 | 3,542 | 492,600 |
2024/01/12 | 3,450 | 3,483 | 3,426 | 3,462 | 429,600 |
2024/01/11 | 3,490 | 3,517 | 3,454 | 3,455 | 713,300 |
2024/01/10 | 3,401 | 3,458 | 3,400 | 3,447 | 625,700 |
2024/01/09 | 3,230 | 3,385 | 3,230 | 3,375 | 792,700 |
2024/01/05 | 3,277 | 3,277 | 3,206 | 3,226 | 430,400 |
2024/01/04 | 3,260 | 3,260 | 3,202 | 3,235 | 649,800 |
2023/12/29 | 3,187 | 3,239 | 3,179 | 3,216 | 416,300 |
2023/12/28 | 3,191 | 3,232 | 3,173 | 3,173 | 568,300 |
2023/12/27 | 3,242 | 3,268 | 3,202 | 3,224 | 971,500 |
2023/12/26 | 3,175 | 3,283 | 3,169 | 3,268 | 853,200 |
2023/12/25 | 3,197 | 3,213 | 3,098 | 3,171 | 1,102,800 |
2023/12/22 | 3,349 | 3,414 | 3,225 | 3,227 | 2,590,100 |
2023/12/21 | 3,124 | 3,155 | 3,100 | 3,143 | 381,600 |
2023/12/20 | 3,145 | 3,204 | 3,145 | 3,156 | 437,800 |
2023/12/19 | 3,141 | 3,174 | 3,084 | 3,170 | 578,700 |
2023/12/18 | 3,123 | 3,198 | 3,111 | 3,142 | 702,000 |
2023/12/15 | 3,311 | 3,333 | 3,147 | 3,152 | 1,250,800 |
2023/12/14 | 3,378 | 3,397 | 3,294 | 3,331 | 592,700 |
2023/12/13 | 3,395 | 3,406 | 3,347 | 3,352 | 476,300 |
2023/12/12 | 3,409 | 3,435 | 3,356 | 3,358 | 605,600 |
2023/12/11 | 3,311 | 3,400 | 3,292 | 3,387 | 567,200 |
2023/12/08 | 3,321 | 3,377 | 3,300 | 3,316 | 652,500 |
2023/12/07 | 3,321 | 3,361 | 3,314 | 3,341 | 491,400 |
2023/12/06 | 3,284 | 3,346 | 3,276 | 3,341 | 424,400 |
2023/12/05 | 3,249 | 3,339 | 3,226 | 3,293 | 549,300 |
2023/12/04 | 3,244 | 3,253 | 3,206 | 3,249 | 409,900 |
2023/12/01 | 3,250 | 3,273 | 3,202 | 3,237 | 428,100 |
2023/11/30 | 3,200 | 3,237 | 3,175 | 3,235 | 571,200 |
2023/11/29 | 3,274 | 3,278 | 3,171 | 3,244 | 691,300 |
2023/11/28 | 3,223 | 3,248 | 3,195 | 3,248 | 456,600 |
2023/11/27 | 3,188 | 3,219 | 3,173 | 3,207 | 329,200 |
2023/11/24 | 3,199 | 3,199 | 3,153 | 3,169 | 344,000 |
2023/11/22 | 3,156 | 3,205 | 3,141 | 3,186 | 520,900 |
2023/11/21 | 3,145 | 3,170 | 3,120 | 3,134 | 315,300 |
2023/11/20 | 3,181 | 3,214 | 3,142 | 3,153 | 409,100 |
2023/11/17 | 3,084 | 3,199 | 3,084 | 3,196 | 793,900 |
2023/11/16 | 3,120 | 3,154 | 3,074 | 3,074 | 920,600 |
2023/11/15 | 3,155 | 3,186 | 3,122 | 3,126 | 663,900 |
2023/11/14 | 3,171 | 3,206 | 3,148 | 3,190 | 461,700 |
2023/11/13 | 3,134 | 3,207 | 3,119 | 3,182 | 655,400 |
2023/11/10 | 3,148 | 3,157 | 3,100 | 3,155 | 549,800 |
2023/11/09 | 3,163 | 3,166 | 3,070 | 3,131 | 884,700 |
2023/11/08 | 3,143 | 3,178 | 3,121 | 3,178 | 644,400 |
2023/11/07 | 3,150 | 3,181 | 3,122 | 3,127 | 695,600 |
2023/11/06 | 3,241 | 3,266 | 3,128 | 3,134 | 1,135,300 |
2023/11/02 | 3,287 | 3,298 | 3,194 | 3,202 | 1,320,700 |
2023/11/01 | 3,240 | 3,270 | 3,193 | 3,269 | 1,427,200 |
2023/10/31 | 3,131 | 3,232 | 3,121 | 3,205 | 1,712,000 |
2023/10/30 | 3,052 | 3,084 | 3,012 | 3,066 | 1,468,000 |
2023/10/27 | 2,920 | 3,103 | 2,913 | 3,049 | 4,182,300 |
2023/10/26 | 2,885 | 2,948 | 2,835 | 2,888 | 4,281,300 |
2023/10/25 | 2,760 | 2,765 | 2,692 | 2,735 | 1,407,100 |
2023/10/24 | 2,732 | 2,748 | 2,674 | 2,737 | 938,100 |
2023/10/23 | 2,700 | 2,738 | 2,693 | 2,718 | 1,049,800 |
2023/10/20 | 2,662 | 2,708 | 2,655 | 2,690 | 688,400 |
2023/10/19 | 2,614 | 2,672 | 2,598 | 2,663 | 808,100 |
2023/10/18 | 2,579 | 2,620 | 2,570 | 2,617 | 607,500 |
2023/10/17 | 2,580 | 2,589 | 2,543 | 2,572 | 700,100 |
2023/10/16 | 2,650 | 2,650 | 2,577 | 2,582 | 678,400 |
2023/10/13 | 2,636 | 2,651 | 2,612 | 2,618 | 540,500 |
2023/10/12 | 2,720 | 2,730 | 2,599 | 2,630 | 1,462,000 |
2023/10/11 | 2,714 | 2,759 | 2,711 | 2,726 | 676,800 |
2023/10/10 | 2,694 | 2,732 | 2,694 | 2,720 | 599,000 |
2023/10/06 | 2,639 | 2,730 | 2,637 | 2,694 | 1,036,000 |
2023/10/05 | 2,621 | 2,639 | 2,603 | 2,623 | 896,200 |
2023/10/04 | 2,669 | 2,685 | 2,617 | 2,622 | 809,800 |
2023/10/03 | 2,705 | 2,743 | 2,688 | 2,691 | 577,100 |
2023/10/02 | 2,750 | 2,757 | 2,712 | 2,717 | 510,400 |
2023/09/29 | 2,779 | 2,780 | 2,733 | 2,748 | 736,800 |
2023/09/28 | 2,780 | 2,812 | 2,777 | 2,790 | 649,600 |
2023/09/27 | 2,782 | 2,809 | 2,779 | 2,802 | 680,600 |
2023/09/26 | 2,787 | 2,819 | 2,767 | 2,799 | 576,500 |
2023/09/25 | 2,770 | 2,795 | 2,758 | 2,790 | 456,500 |
2023/09/22 | 2,770 | 2,796 | 2,753 | 2,773 | 665,500 |
2023/09/21 | 2,790 | 2,828 | 2,780 | 2,809 | 584,000 |
2023/09/20 | 2,845 | 2,850 | 2,804 | 2,808 | 726,800 |
2023/09/19 | 2,875 | 2,888 | 2,821 | 2,853 | 691,500 |
2023/09/15 | 2,860 | 2,905 | 2,858 | 2,870 | 645,300 |
2023/09/14 | 2,897 | 2,910 | 2,858 | 2,883 | 836,300 |
2023/09/13 | 2,949 | 2,950 | 2,894 | 2,894 | 854,400 |
2023/09/12 | 2,890 | 2,944 | 2,886 | 2,944 | 546,400 |
2023/09/11 | 2,900 | 2,910 | 2,881 | 2,890 | 488,300 |
2023/09/08 | 2,887 | 2,901 | 2,852 | 2,895 | 842,700 |
2023/09/07 | 2,855 | 2,888 | 2,836 | 2,850 | 844,600 |
2023/09/06 | 2,910 | 2,926 | 2,850 | 2,852 | 934,000 |
2023/09/05 | 2,836 | 2,854 | 2,814 | 2,834 | 508,400 |
2023/09/04 | 2,775 | 2,824 | 2,769 | 2,821 | 711,600 |
2023/09/01 | 2,744 | 2,785 | 2,734 | 2,784 | 563,800 |
2023/08/31 | 2,767 | 2,774 | 2,746 | 2,760 | 627,400 |
2023/08/30 | 2,688 | 2,740 | 2,680 | 2,727 | 700,400 |
2023/08/29 | 2,760 | 2,770 | 2,725 | 2,730 | 399,500 |
2023/08/28 | 2,759 | 2,764 | 2,691 | 2,742 | 849,400 |
2023/08/25 | 2,790 | 2,800 | 2,729 | 2,732 | 588,300 |
2023/08/24 | 2,771 | 2,805 | 2,769 | 2,795 | 749,700 |
2023/08/23 | 2,727 | 2,772 | 2,718 | 2,743 | 595,800 |
2023/08/22 | 2,688 | 2,726 | 2,680 | 2,726 | 705,300 |
2023/08/21 | 2,676 | 2,735 | 2,667 | 2,716 | 939,000 |
2023/08/18 | 2,734 | 2,754 | 2,648 | 2,663 | 1,385,400 |
2023/08/17 | 2,705 | 2,750 | 2,701 | 2,734 | 1,062,100 |
2023/08/16 | 2,655 | 2,717 | 2,650 | 2,704 | 1,023,600 |
2023/08/15 | 2,663 | 2,685 | 2,646 | 2,654 | 1,216,700 |
2023/08/14 | 2,567 | 2,616 | 2,567 | 2,595 | 899,700 |
2023/08/10 | 2,534 | 2,574 | 2,525 | 2,560 | 721,700 |
2023/08/09 | 2,505 | 2,529 | 2,480 | 2,497 | 658,500 |
2023/08/08 | 2,481 | 2,535 | 2,471 | 2,505 | 862,700 |
2023/08/07 | 2,503 | 2,566 | 2,496 | 2,511 | 1,875,500 |
2023/08/04 | 2,335 | 2,508 | 2,319 | 2,498 | 2,170,600 |
2023/08/03 | 2,337 | 2,339 | 2,262 | 2,313 | 1,441,300 |
2023/08/02 | 2,381 | 2,381 | 2,282 | 2,326 | 4,647,700 |
2023/08/01 | 2,064 | 2,087 | 2,047 | 2,081 | 1,064,900 |
2023/07/31 | 2,081 | 2,083 | 1,994 | 2,052 | 2,503,400 |
2023/07/28 | 2,148 | 2,166 | 2,133 | 2,147 | 684,300 |
2023/07/27 | 2,162 | 2,162 | 2,116 | 2,154 | 660,800 |
2023/07/26 | 2,157 | 2,181 | 2,150 | 2,173 | 479,000 |
2023/07/25 | 2,177 | 2,177 | 2,147 | 2,155 | 673,000 |
2023/07/24 | 2,280 | 2,296 | 2,179 | 2,198 | 1,522,300 |
2023/07/21 | 2,100 | 2,128 | 2,088 | 2,122 | 672,400 |
2023/07/20 | 2,080 | 2,111 | 2,060 | 2,089 | 826,900 |
2023/07/19 | 2,066 | 2,078 | 2,060 | 2,078 | 670,800 |
2023/07/18 | 2,032 | 2,055 | 2,026 | 2,041 | 390,000 |
2023/07/14 | 2,034 | 2,047 | 2,009 | 2,041 | 475,900 |
2023/07/13 | 2,065 | 2,076 | 2,036 | 2,038 | 479,000 |
2023/07/12 | 2,018 | 2,071 | 2,012 | 2,063 | 817,500 |
2023/07/11 | 2,000 | 2,018 | 1,994 | 2,010 | 522,200 |
2023/07/10 | 1,996 | 1,999 | 1,984 | 1,992 | 556,600 |
2023/07/07 | 1,994 | 2,021 | 1,991 | 1,996 | 670,300 |
2023/07/06 | 1,978 | 1,992 | 1,953 | 1,987 | 617,300 |
2023/07/05 | 1,975 | 1,987 | 1,963 | 1,980 | 482,000 |
2023/07/04 | 1,975 | 1,999 | 1,968 | 1,995 | 542,200 |
2023/07/03 | 1,951 | 1,981 | 1,951 | 1,981 | 448,200 |
2023/06/30 | 1,955 | 1,963 | 1,941 | 1,951 | 622,300 |
2023/06/29 | 1,961 | 1,961 | 1,927 | 1,941 | 463,400 |
2023/06/28 | 1,949 | 1,968 | 1,946 | 1,967 | 440,400 |
2023/06/27 | 1,988 | 1,988 | 1,944 | 1,949 | 664,100 |
2023/06/26 | 2,011 | 2,011 | 1,986 | 1,993 | 362,200 |
2023/06/23 | 2,008 | 2,016 | 1,993 | 2,003 | 526,600 |
2023/06/22 | 2,018 | 2,032 | 2,008 | 2,012 | 306,900 |
2023/06/21 | 2,016 | 2,037 | 2,016 | 2,026 | 318,400 |
2023/06/20 | 2,013 | 2,018 | 1,999 | 2,018 | 434,500 |
2023/06/19 | 2,035 | 2,039 | 1,996 | 2,013 | 480,900 |
2023/06/16 | 2,009 | 2,020 | 1,996 | 2,020 | 1,389,000 |
2023/06/15 | 2,051 | 2,054 | 2,017 | 2,018 | 475,000 |
2023/06/14 | 2,072 | 2,079 | 2,059 | 2,064 | 661,300 |
2023/06/13 | 2,033 | 2,065 | 2,026 | 2,062 | 545,300 |
2023/06/12 | 2,029 | 2,043 | 2,018 | 2,039 | 363,400 |
2023/06/09 | 2,020 | 2,022 | 2,005 | 2,020 | 696,900 |
2023/06/08 | 2,030 | 2,036 | 2,011 | 2,019 | 427,300 |
2023/06/07 | 2,049 | 2,049 | 2,026 | 2,032 | 505,500 |
2023/06/06 | 2,050 | 2,050 | 2,022 | 2,037 | 557,900 |