日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 2,650 2,767 2,650 2,735 2,404,000
2015/12/29 2,487 2,535 2,463 2,524 488,000
2015/12/28 2,510 2,525 2,438 2,513 638,000
2015/12/25 2,514 2,570 2,514 2,536 675,000
2015/12/24 2,561 2,575 2,506 2,514 771,000
2015/12/22 2,553 2,581 2,510 2,560 783,000
2015/12/21 2,530 2,576 2,504 2,551 1,102,000
2015/12/18 2,490 2,578 2,486 2,520 1,750,000
2015/12/17 2,458 2,501 2,445 2,489 761,000
2015/12/16 2,403 2,435 2,374 2,435 772,000
2015/12/15 2,391 2,426 2,386 2,387 788,000
2015/12/14 2,351 2,405 2,350 2,400 635,000
2015/12/11 2,356 2,409 2,356 2,400 995,000
2015/12/10 2,400 2,446 2,381 2,396 1,179,000
2015/12/09 2,457 2,497 2,427 2,437 1,091,000
2015/12/08 2,450 2,525 2,445 2,483 949,000
2015/12/07 2,428 2,465 2,410 2,441 750,000
2015/12/04 2,405 2,439 2,392 2,396 910,000
2015/12/03 2,422 2,448 2,409 2,443 810,000
2015/12/02 2,376 2,452 2,376 2,444 1,323,000
2015/12/01 2,313 2,373 2,299 2,373 858,000
2015/11/30 2,338 2,370 2,266 2,315 3,288,000
2015/11/27 2,347 2,378 2,326 2,371 762,000
2015/11/26 2,354 2,376 2,348 2,355 385,000
2015/11/25 2,372 2,386 2,346 2,354 538,000
2015/11/24 2,361 2,391 2,345 2,385 645,000
2015/11/20 2,400 2,405 2,354 2,370 943,000
2015/11/19 2,412 2,438 2,371 2,387 965,000
2015/11/18 2,376 2,396 2,360 2,376 650,000
2015/11/17 2,383 2,383 2,348 2,349 606,000
2015/11/16 2,357 2,393 2,353 2,353 575,000
2015/11/13 2,347 2,425 2,345 2,403 866,000
2015/11/12 2,368 2,440 2,368 2,380 1,041,000
2015/11/11 2,313 2,385 2,311 2,377 825,000
2015/11/10 2,303 2,344 2,288 2,342 767,000
2015/11/09 2,274 2,312 2,274 2,304 727,000
2015/11/06 2,300 2,308 2,279 2,291 830,000
2015/11/05 2,325 2,328 2,299 2,300 955,000
2015/11/04 2,300 2,326 2,289 2,298 675,000
2015/11/02 2,313 2,330 2,282 2,285 844,000
2015/10/30 2,290 2,354 2,289 2,343 1,466,000
2015/10/29 2,200 2,282 2,172 2,278 3,829,000
2015/10/28 2,055 2,102 2,038 2,076 1,470,000
2015/10/27 2,101 2,147 2,101 2,105 942,000
2015/10/26 2,138 2,141 2,112 2,127 494,000
2015/10/23 2,103 2,139 2,091 2,121 742,000
2015/10/22 2,020 2,076 2,018 2,061 688,000
2015/10/21 2,006 2,055 1,987 2,048 572,000
2015/10/20 2,007 2,012 1,988 2,006 487,000
2015/10/19 1,990 2,010 1,987 2,000 639,000
2015/10/16 1,963 1,997 1,937 1,979 837,000
2015/10/15 1,941 1,965 1,911 1,922 1,226,000
2015/10/14 1,954 1,981 1,938 1,955 606,000
2015/10/13 1,957 1,992 1,957 1,986 925,000
2015/10/09 2,007 2,016 1,966 1,974 1,214,000
2015/10/08 2,019 2,019 1,981 1,986 1,213,000
2015/10/07 2,029 2,043 1,994 2,031 1,040,000
2015/10/06 1,996 2,048 1,996 2,020 1,801,000
2015/10/05 1,879 1,925 1,873 1,916 813,000
2015/10/02 1,844 1,877 1,835 1,869 588,000
2015/10/01 1,850 1,860 1,811 1,847 619,000
2015/09/30 1,797 1,845 1,779 1,836 911,000
2015/09/29 1,780 1,787 1,736 1,743 761,000
2015/09/28 1,823 1,835 1,792 1,808 629,000
2015/09/25 1,764 1,838 1,760 1,834 1,202,000
2015/09/24 1,710 1,795 1,710 1,771 1,124,000
2015/09/18 1,773 1,787 1,750 1,750 789,000
2015/09/17 1,752 1,798 1,732 1,778 1,152,000
2015/09/16 1,760 1,760 1,695 1,726 942,000
2015/09/15 1,744 1,778 1,737 1,739 744,000
2015/09/14 1,730 1,778 1,726 1,730 621,000
2015/09/11 1,731 1,757 1,719 1,730 1,205,000
2015/09/10 1,752 1,760 1,714 1,748 751,000
2015/09/09 1,776 1,788 1,730 1,788 719,000
2015/09/08 1,799 1,801 1,723 1,726 636,000
2015/09/07 1,815 1,817 1,790 1,808 463,000
2015/09/04 1,902 1,904 1,821 1,833 783,000
2015/09/03 1,887 1,909 1,859 1,866 797,000
2015/09/02 1,890 1,934 1,868 1,878 1,421,000
2015/09/01 2,024 2,029 1,925 1,926 828,000
2015/08/31 2,037 2,051 2,011 2,045 802,000
2015/08/28 2,050 2,068 2,013 2,042 979,000
2015/08/27 2,023 2,101 2,015 2,041 1,735,000
2015/08/26 1,881 1,942 1,880 1,927 1,203,000
2015/08/25 1,849 1,941 1,825 1,870 1,430,000
2015/08/24 1,949 1,975 1,892 1,896 862,000
2015/08/21 2,022 2,022 1,988 1,989 551,000
2015/08/20 2,103 2,140 2,057 2,064 633,000
2015/08/19 2,139 2,145 2,106 2,131 821,000
2015/08/18 2,180 2,197 2,142 2,160 366,000
2015/08/17 2,140 2,176 2,130 2,166 495,000
2015/08/14 2,127 2,158 2,122 2,128 577,000
2015/08/13 2,074 2,123 2,074 2,123 465,000
2015/08/12 2,110 2,154 2,072 2,077 480,000
2015/08/11 2,162 2,182 2,106 2,144 872,000
2015/08/10 2,137 2,191 2,137 2,178 796,000
2015/08/07 2,157 2,160 2,110 2,150 623,000
2015/08/06 2,129 2,205 2,102 2,157 1,666,000
2015/08/05 2,113 2,147 2,098 2,102 806,000
2015/08/04 2,018 2,119 2,018 2,110 1,276,000
2015/08/03 1,955 2,057 1,955 2,042 1,099,000
2015/07/31 1,955 1,981 1,935 1,978 916,000
2015/07/30 2,015 2,019 1,948 1,958 860,000
2015/07/29 1,991 2,005 1,974 2,000 827,000
2015/07/28 1,987 2,003 1,970 1,998 709,000
2015/07/27 2,030 2,051 2,013 2,019 527,000
2015/07/24 2,058 2,069 2,012 2,056 772,000
2015/07/23 2,040 2,079 2,040 2,060 544,000
2015/07/22 2,023 2,049 2,021 2,035 406,000
2015/07/21 2,026 2,067 2,025 2,044 673,000
2015/07/17 1,990 2,025 1,985 2,019 957,000
2015/07/16 1,945 1,986 1,942 1,981 831,000
2015/07/15 1,919 1,944 1,901 1,942 1,250,000
2015/07/14 1,992 1,992 1,908 1,918 1,310,000
2015/07/13 1,905 1,974 1,896 1,963 1,162,000
2015/07/10 1,886 1,927 1,876 1,879 1,071,000
2015/07/09 1,832 1,865 1,815 1,861 1,094,000
2015/07/08 1,934 1,948 1,888 1,889 539,000
2015/07/07 1,928 1,959 1,913 1,953 851,000
2015/07/06 1,937 1,937 1,895 1,903 774,000
2015/07/03 1,981 1,991 1,957 1,958 755,000
2015/07/02 2,065 2,065 1,971 1,977 1,080,000
2015/07/01 2,050 2,053 2,020 2,048 784,000
2015/06/30 2,056 2,085 2,032 2,039 669,000
2015/06/29 1,996 2,058 1,990 2,041 1,050,000
2015/06/26 2,029 2,043 2,011 2,035 602,000
2015/06/25 2,029 2,080 2,018 2,035 816,000
2015/06/24 2,033 2,035 2,012 2,026 539,000
2015/06/23 2,020 2,022 2,002 2,018 717,000
2015/06/22 1,995 2,023 1,989 1,998 585,000
2015/06/19 1,988 2,022 1,985 1,999 729,000
2015/06/18 1,995 2,021 1,981 1,982 737,000
2015/06/17 1,984 1,999 1,982 1,995 529,000
2015/06/16 1,972 1,994 1,972 1,973 337,000
2015/06/15 1,976 1,987 1,965 1,982 362,000
2015/06/12 2,042 2,044 1,981 1,997 1,079,000
2015/06/11 1,987 2,022 1,978 2,022 623,000
2015/06/10 1,956 1,974 1,942 1,967 851,000
2015/06/09 1,982 1,988 1,956 1,956 930,000
2015/06/08 2,054 2,054 1,994 1,998 988,000
2015/06/05 2,010 2,056 2,007 2,053 863,000
2015/06/04 2,059 2,062 2,017 2,022 629,000
2015/06/03 2,075 2,076 2,045 2,048 475,000
2015/06/02 2,061 2,085 2,054 2,076 539,000
2015/06/01 2,007 2,075 2,003 2,059 1,013,000
2015/05/29 2,085 2,128 2,066 2,070 1,635,000
2015/05/28 2,117 2,117 2,063 2,100 985,000
2015/05/27 2,140 2,149 2,089 2,101 1,704,000
2015/05/26 2,020 2,165 2,015 2,153 1,734,000
2015/05/25 2,076 2,077 2,031 2,046 687,000
2015/05/22 2,066 2,084 2,054 2,076 848,000
2015/05/21 2,072 2,078 2,053 2,059 490,000
2015/05/20 2,053 2,075 2,026 2,062 1,246,000
2015/05/19 2,015 2,054 2,001 2,038 1,015,000
2015/05/18 1,979 2,015 1,973 2,012 917,000
2015/05/15 1,932 1,984 1,920 1,970 1,409,000
2015/05/14 2,004 2,010 1,945 1,949 1,405,000
2015/05/13 2,015 2,034 1,984 2,022 1,343,000
2015/05/12 2,068 2,087 2,043 2,065 1,161,000
2015/05/11 2,078 2,090 2,029 2,034 1,487,000
2015/05/08 2,060 2,094 2,033 2,048 1,556,000
2015/05/07 2,128 2,147 2,055 2,077 1,550,000
2015/05/01 2,137 2,153 2,085 2,153 1,574,000
2015/04/30 2,192 2,203 2,116 2,137 2,935,000
2015/04/28 2,297 2,392 2,275 2,366 1,441,000
2015/04/27 2,190 2,265 2,190 2,252 712,000
2015/04/24 2,185 2,227 2,175 2,210 523,000
2015/04/23 2,237 2,251 2,193 2,219 721,000
2015/04/22 2,283 2,298 2,207 2,256 919,000
2015/04/21 2,204 2,267 2,198 2,260 891,000
2015/04/20 2,097 2,203 2,089 2,189 1,041,000
2015/04/17 2,228 2,253 2,120 2,128 1,574,000
2015/04/16 2,279 2,313 2,182 2,210 2,291,000
2015/04/15 2,207 2,230 2,180 2,186 480,000
2015/04/14 2,218 2,243 2,200 2,223 901,000
2015/04/13 2,300 2,300 2,211 2,218 903,000
2015/04/10 2,328 2,328 2,265 2,272 661,000
2015/04/09 2,297 2,345 2,288 2,312 743,000
2015/04/08 2,295 2,307 2,257 2,273 701,000
2015/04/07 2,300 2,320 2,246 2,287 777,000
2015/04/06 2,200 2,278 2,198 2,271 529,000
2015/04/03 2,134 2,216 2,119 2,212 598,000
2015/04/02 2,120 2,160 2,114 2,123 739,000
2015/04/01 2,150 2,156 2,093 2,109 918,000
2015/03/31 2,209 2,229 2,167 2,167 717,000
2015/03/30 2,104 2,197 2,100 2,188 1,152,000
2015/03/27 2,088 2,115 2,064 2,093 435,000
2015/03/26 2,144 2,144 2,071 2,080 960,000
2015/03/25 2,150 2,164 2,129 2,145 475,000
2015/03/24 2,165 2,165 2,119 2,150 453,000
2015/03/23 2,132 2,158 2,128 2,158 407,000
2015/03/20 2,147 2,160 2,111 2,131 535,000
2015/03/19 2,161 2,178 2,114 2,121 680,000
2015/03/18 2,144 2,155 2,108 2,149 840,000
2015/03/17 2,098 2,129 2,096 2,117 808,000
2015/03/16 2,091 2,116 2,073 2,082 658,000
2015/03/13 2,106 2,127 2,074 2,098 979,000
2015/03/12 1,998 2,099 1,981 2,091 1,765,000
2015/03/11 1,951 1,998 1,951 1,983 791,000
2015/03/10 1,983 2,006 1,955 1,978 899,000
2015/03/09 1,943 1,970 1,916 1,955 891,000
2015/03/06 1,931 1,944 1,892 1,939 1,663,000
2015/03/05 1,912 1,949 1,908 1,944 839,000
2015/03/04 1,989 1,996 1,916 1,926 1,003,000
2015/03/03 1,936 1,971 1,933 1,968 715,000
2015/03/02 1,970 1,998 1,930 1,936 873,000
2015/02/27 1,952 2,021 1,944 1,990 1,314,000
2015/02/26 1,946 1,970 1,933 1,966 1,051,000
2015/02/25 1,938 1,962 1,931 1,947 617,000
2015/02/24 1,982 1,982 1,944 1,944 1,155,000
2015/02/23 1,978 1,999 1,972 1,990 788,000
2015/02/20 1,997 2,004 1,953 1,966 1,236,000
2015/02/19 1,899 2,005 1,889 1,994 2,078,000
2015/02/18 1,826 1,899 1,807 1,888 1,962,000
2015/02/17 1,711 1,818 1,697 1,804 1,353,000
2015/02/16 1,731 1,746 1,702 1,711 790,000
2015/02/13 1,751 1,779 1,729 1,738 1,068,000
2015/02/12 1,759 1,841 1,747 1,756 4,155,000
2015/02/10 1,679 1,702 1,631 1,666 1,289,000
2015/02/09 1,668 1,678 1,640 1,661 1,092,000
2015/02/06 1,730 1,730 1,662 1,668 771,000
2015/02/05 1,688 1,699 1,673 1,682 630,000
2015/02/04 1,691 1,705 1,663 1,688 760,000
2015/02/03 1,711 1,712 1,656 1,664 867,000
2015/02/02 1,722 1,732 1,695 1,710 1,053,000
2015/01/30 1,720 1,761 1,720 1,741 1,002,000
2015/01/29 1,695 1,740 1,684 1,714 699,000
2015/01/28 1,640 1,718 1,639 1,715 730,000
2015/01/27 1,626 1,657 1,622 1,655 458,000
2015/01/26 1,576 1,621 1,576 1,621 495,000
2015/01/23 1,640 1,640 1,592 1,600 557,000
2015/01/22 1,625 1,631 1,605 1,631 706,000
2015/01/21 1,584 1,621 1,584 1,619 773,000
2015/01/20 1,558 1,583 1,554 1,582 402,000
2015/01/19 1,540 1,565 1,533 1,559 482,000
2015/01/16 1,550 1,568 1,523 1,536 1,195,000
2015/01/15 1,556 1,591 1,551 1,579 1,765,000
2015/01/14 1,514 1,565 1,506 1,546 1,755,000
2015/01/13 1,480 1,506 1,474 1,506 1,173,000
2015/01/09 1,481 1,504 1,476 1,497 836,000
2015/01/08 1,478 1,487 1,460 1,481 1,357,000
2015/01/07 1,446 1,481 1,446 1,466 874,000
2015/01/06 1,461 1,471 1,451 1,462 773,000
2015/01/05 1,479 1,483 1,455 1,476 387,000

このページの先頭へ