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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/09/26 | 3,321 | 3,374 | 3,310 | 3,374 | 456,600 |
| 2025/09/25 | 3,366 | 3,367 | 3,303 | 3,321 | 512,500 |
| 2025/09/24 | 3,350 | 3,361 | 3,333 | 3,343 | 375,100 |
| 2025/09/22 | 3,350 | 3,363 | 3,333 | 3,334 | 276,300 |
| 2025/09/19 | 3,332 | 3,378 | 3,327 | 3,344 | 1,005,600 |
| 2025/09/18 | 3,372 | 3,373 | 3,328 | 3,340 | 397,700 |
| 2025/09/17 | 3,355 | 3,388 | 3,353 | 3,367 | 379,300 |
| 2025/09/16 | 3,335 | 3,371 | 3,315 | 3,358 | 405,800 |
| 2025/09/12 | 3,348 | 3,359 | 3,337 | 3,345 | 381,800 |
| 2025/09/11 | 3,346 | 3,363 | 3,324 | 3,358 | 362,400 |
| 2025/09/10 | 3,382 | 3,392 | 3,342 | 3,350 | 412,600 |
| 2025/09/09 | 3,380 | 3,390 | 3,354 | 3,377 | 357,800 |
| 2025/09/08 | 3,359 | 3,403 | 3,353 | 3,379 | 370,900 |
| 2025/09/05 | 3,350 | 3,375 | 3,333 | 3,373 | 584,000 |
| 2025/09/04 | 3,378 | 3,379 | 3,342 | 3,356 | 480,800 |
| 2025/09/03 | 3,341 | 3,390 | 3,317 | 3,367 | 1,219,600 |
| 2025/09/02 | 3,476 | 3,496 | 3,430 | 3,447 | 266,300 |
| 2025/09/01 | 3,419 | 3,506 | 3,412 | 3,464 | 315,100 |
| 2025/08/29 | 3,402 | 3,436 | 3,396 | 3,416 | 355,600 |
| 2025/08/28 | 3,437 | 3,455 | 3,431 | 3,438 | 204,700 |
| 2025/08/27 | 3,420 | 3,450 | 3,395 | 3,444 | 314,100 |
| 2025/08/26 | 3,463 | 3,466 | 3,421 | 3,431 | 495,300 |
| 2025/08/25 | 3,481 | 3,494 | 3,426 | 3,450 | 390,000 |
| 2025/08/22 | 3,483 | 3,486 | 3,412 | 3,432 | 295,500 |
| 2025/08/21 | 3,525 | 3,535 | 3,483 | 3,483 | 289,100 |
| 2025/08/20 | 3,487 | 3,587 | 3,460 | 3,540 | 1,014,400 |
| 2025/08/19 | 3,383 | 3,417 | 3,372 | 3,417 | 264,300 |
| 2025/08/18 | 3,393 | 3,438 | 3,383 | 3,390 | 385,700 |
| 2025/08/15 | 3,378 | 3,386 | 3,342 | 3,370 | 475,100 |
| 2025/08/14 | 3,449 | 3,454 | 3,387 | 3,405 | 302,800 |
| 2025/08/13 | 3,459 | 3,480 | 3,419 | 3,436 | 397,100 |
| 2025/08/12 | 3,503 | 3,519 | 3,469 | 3,475 | 654,300 |
| 2025/08/08 | 3,545 | 3,550 | 3,454 | 3,503 | 943,300 |
| 2025/08/07 | 3,299 | 3,386 | 3,291 | 3,374 | 795,800 |
| 2025/08/06 | 3,370 | 3,447 | 3,252 | 3,265 | 1,521,700 |
| 2025/08/05 | 3,330 | 3,415 | 3,329 | 3,364 | 724,900 |
| 2025/08/04 | 3,345 | 3,385 | 3,227 | 3,362 | 2,275,600 |
| 2025/08/01 | 3,270 | 3,271 | 3,113 | 3,135 | 976,100 |
| 2025/07/31 | 3,277 | 3,280 | 3,217 | 3,249 | 495,800 |
| 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 |