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
2017/12/29 2,231 2,231 2,196 2,197 530,800
2017/12/28 2,240 2,251 2,228 2,238 469,900
2017/12/27 2,229 2,253 2,217 2,242 632,600
2017/12/26 2,265 2,280 2,257 2,263 710,100
2017/12/25 2,262 2,267 2,248 2,261 383,000
2017/12/22 2,242 2,258 2,238 2,251 531,500
2017/12/21 2,226 2,235 2,217 2,235 454,600
2017/12/20 2,233 2,233 2,214 2,227 338,100
2017/12/19 2,219 2,243 2,213 2,236 683,600
2017/12/18 2,241 2,241 2,207 2,213 442,700
2017/12/15 2,241 2,250 2,221 2,228 641,300
2017/12/14 2,245 2,279 2,244 2,255 967,500
2017/12/13 2,215 2,238 2,211 2,237 505,100
2017/12/12 2,231 2,231 2,206 2,215 555,700
2017/12/11 2,227 2,234 2,203 2,234 414,100
2017/12/08 2,194 2,229 2,194 2,219 535,700
2017/12/07 2,226 2,233 2,214 2,220 563,700
2017/12/06 2,210 2,228 2,198 2,202 593,400
2017/12/05 2,174 2,215 2,173 2,210 813,000
2017/12/04 2,175 2,190 2,161 2,161 530,000
2017/12/01 2,188 2,193 2,153 2,160 791,000
2017/11/30 2,126 2,193 2,122 2,166 3,765,600
2017/11/29 2,102 2,118 2,096 2,108 1,134,200
2017/11/28 2,061 2,101 2,059 2,089 749,000
2017/11/27 2,105 2,112 2,086 2,087 673,200
2017/11/24 2,074 2,109 2,055 2,105 782,800
2017/11/22 2,135 2,135 2,084 2,085 942,000
2017/11/21 2,120 2,140 2,100 2,132 852,200
2017/11/20 2,095 2,119 2,075 2,114 528,100
2017/11/17 2,099 2,102 2,083 2,101 705,800
2017/11/16 2,046 2,092 2,046 2,082 545,800
2017/11/15 2,074 2,082 2,046 2,051 719,800
2017/11/14 2,058 2,090 2,045 2,079 925,500
2017/11/13 2,069 2,075 2,059 2,062 357,500
2017/11/10 2,058 2,079 2,054 2,068 565,000
2017/11/09 2,080 2,095 2,064 2,077 758,300
2017/11/08 2,071 2,076 2,052 2,066 754,400
2017/11/07 2,053 2,081 2,045 2,075 846,600
2017/11/06 2,053 2,073 2,051 2,062 892,200
2017/11/02 2,050 2,053 2,030 2,053 707,400
2017/11/01 2,036 2,053 2,030 2,045 891,800
2017/10/31 2,050 2,050 2,026 2,040 1,247,000
2017/10/30 2,048 2,087 2,044 2,050 2,611,900
2017/10/27 2,103 2,159 2,103 2,159 919,400
2017/10/26 2,085 2,106 2,077 2,097 919,000
2017/10/25 2,051 2,087 2,027 2,086 2,219,500
2017/10/24 2,153 2,160 2,141 2,151 562,900
2017/10/23 2,139 2,152 2,125 2,148 479,000
2017/10/20 2,124 2,136 2,117 2,132 472,300
2017/10/19 2,115 2,135 2,112 2,124 606,500
2017/10/18 2,101 2,114 2,093 2,107 407,500
2017/10/17 2,104 2,104 2,085 2,096 401,900
2017/10/16 2,086 2,104 2,082 2,095 587,600
2017/10/13 2,090 2,102 2,069 2,084 732,700
2017/10/12 2,106 2,113 2,092 2,108 402,400
2017/10/11 2,105 2,108 2,096 2,105 320,100
2017/10/10 2,082 2,104 2,076 2,098 439,500
2017/10/06 2,097 2,100 2,079 2,082 726,900
2017/10/05 2,072 2,091 2,065 2,083 545,100
2017/10/04 2,061 2,075 2,057 2,068 435,700
2017/10/03 2,046 2,059 2,037 2,057 455,500
2017/10/02 2,040 2,057 2,033 2,034 960,500
2017/09/29 2,007 2,035 2,007 2,032 985,600
2017/09/28 2,041 2,046 1,995 2,020 1,658,500
2017/09/27 2,074 2,083 2,060 2,082 539,800
2017/09/26 2,048 2,075 2,045 2,058 615,200
2017/09/25 2,050 2,052 2,038 2,048 450,500
2017/09/22 2,042 2,055 2,039 2,052 369,200
2017/09/21 2,047 2,055 2,040 2,044 444,200
2017/09/20 2,051 2,051 2,036 2,045 446,800
2017/09/19 2,077 2,080 2,053 2,054 693,300
2017/09/15 2,058 2,069 2,044 2,069 662,900
2017/09/14 2,048 2,060 2,043 2,048 377,500
2017/09/13 2,056 2,058 2,040 2,046 372,800
2017/09/12 2,053 2,058 2,039 2,052 406,100
2017/09/11 2,036 2,054 2,035 2,038 353,800
2017/09/08 2,024 2,036 2,010 2,021 524,800
2017/09/07 2,056 2,064 2,038 2,041 428,300
2017/09/06 2,040 2,059 2,028 2,049 439,400
2017/09/05 2,052 2,063 2,041 2,046 365,700
2017/09/04 2,072 2,075 2,038 2,042 486,700
2017/09/01 2,087 2,093 2,071 2,080 495,600
2017/08/31 2,100 2,100 2,072 2,084 598,900
2017/08/30 2,074 2,102 2,065 2,100 551,900
2017/08/29 2,057 2,074 2,051 2,064 515,300
2017/08/28 2,070 2,076 2,060 2,067 461,500
2017/08/25 2,078 2,092 2,053 2,060 756,800
2017/08/24 2,074 2,087 2,069 2,077 652,600
2017/08/23 2,100 2,103 2,078 2,085 724,100
2017/08/22 2,117 2,119 2,095 2,096 440,300
2017/08/21 2,133 2,135 2,117 2,124 399,900
2017/08/18 2,097 2,126 2,092 2,121 529,900
2017/08/17 2,133 2,138 2,115 2,116 604,500
2017/08/16 2,118 2,143 2,118 2,138 533,300
2017/08/15 2,114 2,143 2,104 2,132 518,800
2017/08/14 2,110 2,120 2,094 2,107 713,000
2017/08/10 2,102 2,125 2,096 2,119 494,900
2017/08/09 2,115 2,118 2,088 2,104 787,100
2017/08/08 2,120 2,122 2,090 2,105 1,016,700
2017/08/07 2,140 2,149 2,119 2,122 930,400
2017/08/04 2,145 2,147 2,122 2,139 968,900
2017/08/03 2,180 2,189 2,142 2,146 2,072,100
2017/08/02 2,263 2,278 2,241 2,248 625,000
2017/08/01 2,220 2,286 2,220 2,286 1,085,400
2017/07/31 2,222 2,222 2,206 2,214 645,500
2017/07/28 2,211 2,225 2,209 2,218 408,500
2017/07/27 2,179 2,221 2,174 2,207 523,000
2017/07/26 2,199 2,200 2,177 2,180 482,600
2017/07/25 2,201 2,209 2,190 2,193 326,200
2017/07/24 2,202 2,211 2,190 2,205 446,600
2017/07/21 2,220 2,226 2,212 2,217 270,200
2017/07/20 2,212 2,234 2,211 2,231 339,800
2017/07/19 2,211 2,226 2,200 2,212 464,600
2017/07/18 2,244 2,248 2,213 2,224 366,300
2017/07/14 2,229 2,240 2,216 2,234 480,000
2017/07/13 2,238 2,248 2,232 2,233 538,400
2017/07/12 2,240 2,240 2,219 2,227 429,500
2017/07/11 2,205 2,232 2,198 2,225 416,400
2017/07/10 2,209 2,220 2,199 2,206 459,000
2017/07/07 2,190 2,200 2,185 2,195 656,900
2017/07/06 2,207 2,228 2,200 2,208 586,800
2017/07/05 2,188 2,199 2,166 2,199 549,700
2017/07/04 2,224 2,225 2,183 2,188 1,093,100
2017/07/03 2,245 2,258 2,221 2,228 446,800
2017/06/30 2,260 2,260 2,232 2,239 676,500
2017/06/29 2,296 2,300 2,272 2,274 629,000
2017/06/28 2,298 2,314 2,279 2,285 632,700
2017/06/27 2,306 2,324 2,300 2,302 373,500
2017/06/26 2,320 2,326 2,298 2,303 323,000
2017/06/23 2,343 2,343 2,308 2,318 514,100
2017/06/22 2,362 2,365 2,343 2,344 343,700
2017/06/21 2,359 2,398 2,354 2,370 556,900
2017/06/20 2,351 2,364 2,339 2,347 317,600
2017/06/19 2,345 2,363 2,330 2,344 579,800
2017/06/16 2,385 2,388 2,335 2,346 829,100
2017/06/15 2,353 2,384 2,353 2,376 290,900
2017/06/14 2,363 2,381 2,354 2,359 417,300
2017/06/13 2,353 2,371 2,348 2,361 277,700
2017/06/12 2,350 2,364 2,336 2,355 263,900
2017/06/09 2,358 2,370 2,335 2,342 564,500
2017/06/08 2,386 2,411 2,367 2,370 488,900
2017/06/07 2,380 2,389 2,357 2,384 593,900
2017/06/06 2,410 2,413 2,382 2,384 332,700
2017/06/05 2,358 2,403 2,344 2,395 603,500
2017/06/02 2,377 2,400 2,362 2,381 801,100
2017/06/01 2,293 2,375 2,293 2,372 679,600
2017/05/31 2,308 2,311 2,285 2,295 613,500
2017/05/30 2,316 2,325 2,296 2,310 290,000
2017/05/29 2,317 2,325 2,305 2,317 387,900
2017/05/26 2,333 2,340 2,303 2,308 372,300
2017/05/25 2,315 2,344 2,315 2,332 466,200
2017/05/24 2,338 2,341 2,315 2,325 348,300
2017/05/23 2,295 2,340 2,295 2,325 533,200
2017/05/22 2,295 2,310 2,275 2,306 451,000
2017/05/19 2,302 2,317 2,288 2,305 359,900
2017/05/18 2,287 2,314 2,281 2,302 454,300
2017/05/17 2,269 2,297 2,243 2,292 1,167,800
2017/05/16 2,307 2,327 2,281 2,293 943,900
2017/05/15 2,265 2,307 2,260 2,302 808,200
2017/05/12 2,251 2,275 2,250 2,265 447,100
2017/05/11 2,261 2,279 2,252 2,262 704,700
2017/05/10 2,265 2,273 2,249 2,259 825,500
2017/05/09 2,247 2,266 2,246 2,258 767,100
2017/05/08 2,205 2,253 2,205 2,247 1,796,300
2017/05/02 2,185 2,220 2,185 2,204 1,275,100
2017/05/01 2,279 2,282 2,150 2,175 3,213,200
2017/04/28 2,361 2,375 2,347 2,349 508,200
2017/04/27 2,349 2,375 2,341 2,365 758,900
2017/04/26 2,360 2,360 2,331 2,356 739,800
2017/04/25 2,355 2,369 2,340 2,367 529,000
2017/04/24 2,327 2,360 2,307 2,355 618,500
2017/04/21 2,294 2,317 2,288 2,317 708,900
2017/04/20 2,308 2,313 2,253 2,266 875,700
2017/04/19 2,309 2,347 2,307 2,323 784,700
2017/04/18 2,320 2,335 2,300 2,323 660,000
2017/04/17 2,251 2,315 2,251 2,313 364,600
2017/04/14 2,313 2,321 2,257 2,265 533,400
2017/04/13 2,284 2,328 2,273 2,312 860,100
2017/04/12 2,275 2,291 2,259 2,286 499,500
2017/04/11 2,292 2,303 2,272 2,286 443,000
2017/04/10 2,340 2,340 2,281 2,292 684,700
2017/04/07 2,301 2,323 2,282 2,310 640,300
2017/04/06 2,352 2,371 2,299 2,302 869,400
2017/04/05 2,389 2,407 2,358 2,368 784,600
2017/04/04 2,314 2,375 2,314 2,349 869,400
2017/04/03 2,290 2,357 2,290 2,343 703,800
2017/03/31 2,334 2,341 2,290 2,290 647,500
2017/03/30 2,400 2,415 2,322 2,331 584,900
2017/03/29 2,379 2,400 2,367 2,398 541,900
2017/03/28 2,374 2,388 2,358 2,372 780,700
2017/03/27 2,390 2,421 2,370 2,374 1,189,800
2017/03/24 2,332 2,384 2,329 2,381 837,100
2017/03/23 2,297 2,332 2,287 2,328 692,900
2017/03/22 2,301 2,334 2,297 2,315 722,300
2017/03/21 2,295 2,324 2,294 2,321 304,500
2017/03/17 2,304 2,315 2,297 2,309 466,800
2017/03/16 2,299 2,306 2,276 2,306 711,000
2017/03/15 2,327 2,338 2,302 2,319 447,500
2017/03/14 2,307 2,323 2,290 2,318 555,000
2017/03/13 2,286 2,312 2,283 2,301 421,100
2017/03/10 2,268 2,294 2,258 2,290 834,300
2017/03/09 2,260 2,263 2,239 2,251 396,200
2017/03/08 2,264 2,278 2,237 2,243 463,900
2017/03/07 2,258 2,282 2,256 2,281 410,500
2017/03/06 2,273 2,286 2,256 2,268 563,300
2017/03/03 2,282 2,297 2,258 2,263 633,000
2017/03/02 2,275 2,282 2,260 2,268 580,800
2017/03/01 2,260 2,275 2,245 2,257 600,100
2017/02/28 2,240 2,279 2,230 2,253 913,500
2017/02/27 2,190 2,242 2,190 2,237 1,150,800
2017/02/24 2,188 2,217 2,188 2,208 1,291,100
2017/02/23 2,183 2,208 2,178 2,203 1,311,300
2017/02/22 2,215 2,215 2,182 2,190 744,500
2017/02/21 2,215 2,221 2,202 2,208 549,200
2017/02/20 2,211 2,227 2,188 2,224 591,600
2017/02/17 2,210 2,218 2,193 2,215 533,300
2017/02/16 2,208 2,218 2,191 2,213 756,600
2017/02/15 2,263 2,271 2,181 2,202 1,743,400
2017/02/14 2,314 2,314 2,254 2,263 532,600
2017/02/13 2,280 2,305 2,271 2,303 620,400
2017/02/10 2,281 2,281 2,257 2,277 449,800
2017/02/09 2,236 2,261 2,224 2,259 388,700
2017/02/08 2,265 2,278 2,235 2,253 416,300
2017/02/07 2,231 2,257 2,228 2,254 444,300
2017/02/06 2,288 2,288 2,245 2,252 464,100
2017/02/03 2,276 2,291 2,257 2,280 446,900
2017/02/02 2,298 2,299 2,262 2,276 885,100
2017/02/01 2,278 2,307 2,263 2,295 1,076,400
2017/01/31 2,261 2,286 2,251 2,270 996,500
2017/01/30 2,285 2,301 2,274 2,284 863,800
2017/01/27 2,255 2,285 2,250 2,264 605,900
2017/01/26 2,203 2,257 2,198 2,254 780,000
2017/01/25 2,213 2,222 2,185 2,197 676,300
2017/01/24 2,162 2,196 2,162 2,187 536,100
2017/01/23 2,183 2,191 2,167 2,171 630,500
2017/01/20 2,190 2,202 2,183 2,198 366,000
2017/01/19 2,198 2,211 2,180 2,192 442,000
2017/01/18 2,202 2,212 2,172 2,184 425,000
2017/01/17 2,249 2,250 2,192 2,192 530,400
2017/01/16 2,230 2,245 2,219 2,237 526,600
2017/01/13 2,224 2,254 2,224 2,242 429,900
2017/01/12 2,253 2,260 2,213 2,223 673,100
2017/01/11 2,280 2,280 2,240 2,241 650,400
2017/01/10 2,309 2,322 2,272 2,280 654,100
2017/01/06 2,267 2,321 2,265 2,315 966,200
2017/01/05 2,270 2,277 2,251 2,273 1,083,800
2017/01/04 2,269 2,289 2,261 2,282 874,100

このページの先頭へ