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
2018/12/28 2,349 2,354 2,289 2,306 428,000
2018/12/27 2,252 2,370 2,231 2,363 599,800
2018/12/26 2,184 2,254 2,172 2,202 546,100
2018/12/25 2,247 2,255 2,170 2,204 581,500
2018/12/21 2,300 2,343 2,298 2,313 778,000
2018/12/20 2,383 2,405 2,326 2,344 409,200
2018/12/19 2,399 2,417 2,370 2,399 497,300
2018/12/18 2,390 2,407 2,355 2,366 418,700
2018/12/17 2,430 2,442 2,404 2,438 411,300
2018/12/14 2,429 2,451 2,397 2,409 615,200
2018/12/13 2,425 2,427 2,405 2,418 316,700
2018/12/12 2,419 2,427 2,402 2,420 323,900
2018/12/11 2,368 2,400 2,365 2,387 519,300
2018/12/10 2,381 2,404 2,347 2,354 411,400
2018/12/07 2,400 2,419 2,352 2,411 575,900
2018/12/06 2,389 2,408 2,342 2,356 423,600
2018/12/05 2,342 2,421 2,342 2,412 395,800
2018/12/04 2,403 2,435 2,388 2,388 542,400
2018/12/03 2,450 2,459 2,419 2,450 732,800
2018/11/30 2,375 2,390 2,351 2,383 877,000
2018/11/29 2,370 2,388 2,341 2,346 408,000
2018/11/28 2,407 2,408 2,362 2,369 631,000
2018/11/27 2,388 2,395 2,366 2,386 522,900
2018/11/26 2,401 2,417 2,379 2,387 513,500
2018/11/22 2,327 2,400 2,314 2,396 573,000
2018/11/21 2,372 2,382 2,342 2,347 451,800
2018/11/20 2,347 2,397 2,334 2,390 811,100
2018/11/19 2,330 2,362 2,322 2,356 433,100
2018/11/16 2,340 2,352 2,310 2,350 546,800
2018/11/15 2,255 2,327 2,251 2,324 408,400
2018/11/14 2,287 2,307 2,270 2,279 390,900
2018/11/13 2,250 2,292 2,221 2,279 554,900
2018/11/12 2,247 2,286 2,240 2,280 395,400
2018/11/09 2,266 2,304 2,240 2,270 527,300
2018/11/08 2,220 2,284 2,217 2,279 666,100
2018/11/07 2,209 2,233 2,180 2,189 726,100
2018/11/06 2,130 2,198 2,118 2,188 873,700
2018/11/05 2,045 2,125 2,041 2,098 623,700
2018/11/02 2,086 2,086 2,032 2,063 690,400
2018/11/01 2,013 2,138 2,010 2,100 889,200
2018/10/31 2,072 2,143 2,006 2,036 1,952,900
2018/10/30 1,985 2,042 1,980 2,033 878,100
2018/10/29 1,998 2,027 1,973 1,985 482,100
2018/10/26 2,013 2,044 1,982 1,993 521,400
2018/10/25 2,020 2,045 2,009 2,014 454,600
2018/10/24 2,070 2,086 2,055 2,064 534,500
2018/10/23 2,098 2,101 2,043 2,044 504,400
2018/10/22 2,081 2,129 2,080 2,121 427,900
2018/10/19 2,100 2,123 2,086 2,108 445,700
2018/10/18 2,103 2,110 2,084 2,090 349,100
2018/10/17 2,089 2,124 2,085 2,103 436,500
2018/10/16 2,050 2,073 2,049 2,073 569,200
2018/10/15 2,100 2,110 2,048 2,049 759,800
2018/10/12 2,131 2,145 2,114 2,123 536,000
2018/10/11 2,136 2,186 2,114 2,131 911,400
2018/10/10 2,134 2,186 2,130 2,177 582,000
2018/10/09 2,200 2,219 2,177 2,183 645,000
2018/10/05 2,184 2,218 2,182 2,205 484,500
2018/10/04 2,232 2,242 2,178 2,198 744,600
2018/10/03 2,284 2,289 2,225 2,232 633,600
2018/10/02 2,270 2,315 2,262 2,301 393,400
2018/10/01 2,275 2,299 2,265 2,269 487,200
2018/09/28 2,271 2,285 2,246 2,274 692,600
2018/09/27 2,281 2,292 2,244 2,257 680,100
2018/09/26 2,310 2,310 2,247 2,299 678,700
2018/09/25 2,274 2,309 2,260 2,308 540,800
2018/09/21 2,285 2,309 2,264 2,287 603,500
2018/09/20 2,331 2,335 2,273 2,275 617,100
2018/09/19 2,277 2,333 2,257 2,329 770,100
2018/09/18 2,204 2,266 2,189 2,260 538,700
2018/09/14 2,214 2,236 2,199 2,208 564,400
2018/09/13 2,197 2,227 2,197 2,214 334,800
2018/09/12 2,178 2,187 2,153 2,182 283,100
2018/09/11 2,160 2,180 2,154 2,178 393,200
2018/09/10 2,142 2,159 2,130 2,153 343,400
2018/09/07 2,137 2,154 2,131 2,149 485,500
2018/09/06 2,128 2,161 2,124 2,128 595,800
2018/09/05 2,150 2,163 2,123 2,129 582,000
2018/09/04 2,185 2,188 2,157 2,160 347,000
2018/09/03 2,176 2,214 2,171 2,189 522,000
2018/08/31 2,200 2,208 2,161 2,162 1,106,800
2018/08/30 2,259 2,271 2,245 2,248 547,900
2018/08/29 2,222 2,230 2,209 2,221 369,100
2018/08/28 2,234 2,246 2,217 2,231 616,500
2018/08/27 2,195 2,235 2,181 2,234 509,100
2018/08/24 2,187 2,197 2,170 2,192 433,000
2018/08/23 2,144 2,165 2,141 2,162 280,300
2018/08/22 2,120 2,157 2,103 2,143 566,500
2018/08/21 2,112 2,138 2,106 2,130 478,800
2018/08/20 2,159 2,168 2,125 2,132 443,700
2018/08/17 2,178 2,194 2,173 2,179 440,000
2018/08/16 2,174 2,205 2,152 2,169 606,100
2018/08/15 2,184 2,196 2,157 2,167 353,300
2018/08/14 2,190 2,199 2,164 2,190 448,800
2018/08/13 2,200 2,202 2,159 2,161 514,600
2018/08/10 2,220 2,234 2,202 2,212 425,400
2018/08/09 2,232 2,248 2,213 2,234 491,300
2018/08/08 2,209 2,253 2,194 2,222 728,500
2018/08/07 2,236 2,239 2,177 2,213 909,600
2018/08/06 2,292 2,294 2,203 2,228 1,589,500
2018/08/03 2,479 2,479 2,300 2,307 2,722,700
2018/08/02 2,750 2,807 2,744 2,765 608,800
2018/08/01 2,776 2,779 2,748 2,765 423,200
2018/07/31 2,762 2,788 2,728 2,775 580,300
2018/07/30 2,816 2,828 2,798 2,802 216,500
2018/07/27 2,830 2,833 2,799 2,833 327,800
2018/07/26 2,819 2,830 2,785 2,810 513,900
2018/07/25 2,788 2,803 2,765 2,789 230,800
2018/07/24 2,852 2,854 2,791 2,792 321,800
2018/07/23 2,807 2,850 2,805 2,833 250,500
2018/07/20 2,798 2,860 2,798 2,825 415,900
2018/07/19 2,833 2,840 2,791 2,792 311,700
2018/07/18 2,880 2,907 2,849 2,853 357,400
2018/07/17 2,805 2,870 2,780 2,862 541,700
2018/07/13 2,776 2,815 2,752 2,812 306,600
2018/07/12 2,755 2,804 2,745 2,766 546,200
2018/07/11 2,746 2,760 2,734 2,740 388,700
2018/07/10 2,786 2,790 2,743 2,743 452,200
2018/07/09 2,770 2,798 2,768 2,792 291,500
2018/07/06 2,821 2,821 2,750 2,776 704,200
2018/07/05 2,800 2,834 2,766 2,773 529,800
2018/07/04 2,784 2,845 2,777 2,836 474,600
2018/07/03 2,809 2,846 2,769 2,793 584,600
2018/07/02 2,869 2,869 2,792 2,796 587,500
2018/06/29 2,931 2,941 2,890 2,900 491,000
2018/06/28 2,948 2,953 2,901 2,930 819,800
2018/06/27 3,000 3,075 2,944 2,966 1,607,500
2018/06/26 2,774 2,793 2,766 2,788 412,000
2018/06/25 2,820 2,820 2,766 2,774 474,000
2018/06/22 2,794 2,826 2,785 2,821 372,200
2018/06/21 2,763 2,807 2,757 2,797 538,700
2018/06/20 2,770 2,785 2,739 2,774 629,000
2018/06/19 2,781 2,789 2,742 2,743 791,300
2018/06/18 2,784 2,819 2,762 2,803 791,900
2018/06/15 2,780 2,821 2,779 2,813 890,000
2018/06/14 2,749 2,786 2,732 2,769 588,300
2018/06/13 2,744 2,799 2,743 2,749 702,700
2018/06/12 2,688 2,742 2,673 2,735 787,900
2018/06/11 2,673 2,692 2,662 2,665 496,500
2018/06/08 2,634 2,673 2,623 2,664 896,200
2018/06/07 2,670 2,670 2,604 2,621 733,800
2018/06/06 2,655 2,680 2,637 2,678 644,400
2018/06/05 2,675 2,684 2,612 2,670 1,333,400
2018/06/04 2,600 2,724 2,600 2,681 2,914,800
2018/06/01 2,359 2,379 2,339 2,359 708,500
2018/05/31 2,312 2,369 2,312 2,360 1,873,100
2018/05/30 2,288 2,303 2,276 2,294 458,700
2018/05/29 2,310 2,326 2,300 2,307 296,600
2018/05/28 2,320 2,322 2,298 2,302 300,500
2018/05/25 2,294 2,305 2,278 2,301 368,900
2018/05/24 2,280 2,294 2,273 2,282 377,000
2018/05/23 2,272 2,291 2,270 2,284 432,300
2018/05/22 2,287 2,289 2,269 2,275 351,800
2018/05/21 2,288 2,297 2,278 2,292 377,400
2018/05/18 2,321 2,321 2,294 2,298 437,400
2018/05/17 2,328 2,331 2,312 2,324 328,500
2018/05/16 2,334 2,337 2,311 2,314 339,900
2018/05/15 2,323 2,344 2,317 2,337 417,200
2018/05/14 2,323 2,336 2,313 2,335 365,300
2018/05/11 2,334 2,348 2,318 2,323 488,500
2018/05/10 2,332 2,340 2,306 2,335 457,800
2018/05/09 2,334 2,345 2,325 2,336 556,500
2018/05/08 2,300 2,330 2,292 2,328 641,600
2018/05/07 2,268 2,313 2,260 2,296 1,013,700
2018/05/02 2,221 2,248 2,212 2,243 803,700
2018/05/01 2,274 2,275 2,182 2,220 2,132,900
2018/04/27 2,377 2,402 2,373 2,398 932,800
2018/04/26 2,349 2,374 2,326 2,369 719,100
2018/04/25 2,325 2,353 2,317 2,337 610,200
2018/04/24 2,348 2,357 2,313 2,320 544,000
2018/04/23 2,325 2,338 2,313 2,323 495,400
2018/04/20 2,317 2,344 2,311 2,339 450,700
2018/04/19 2,336 2,336 2,294 2,323 759,600
2018/04/18 2,324 2,347 2,315 2,337 702,900
2018/04/17 2,315 2,345 2,313 2,323 687,800
2018/04/16 2,280 2,319 2,274 2,317 587,000
2018/04/13 2,272 2,289 2,259 2,280 678,800
2018/04/12 2,258 2,280 2,241 2,268 529,200
2018/04/11 2,250 2,258 2,215 2,244 734,400
2018/04/10 2,275 2,308 2,253 2,266 1,036,400
2018/04/09 2,285 2,288 2,260 2,277 625,000
2018/04/06 2,282 2,295 2,257 2,276 971,600
2018/04/05 2,225 2,297 2,224 2,291 1,335,000
2018/04/04 2,193 2,215 2,160 2,205 788,700
2018/04/03 2,177 2,214 2,173 2,201 490,200
2018/04/02 2,197 2,219 2,190 2,193 499,800
2018/03/30 2,220 2,227 2,197 2,208 495,100
2018/03/29 2,230 2,246 2,191 2,215 930,600
2018/03/28 2,225 2,236 2,197 2,212 666,200
2018/03/27 2,202 2,237 2,169 2,236 1,053,100
2018/03/26 2,123 2,200 2,121 2,200 1,112,000
2018/03/23 2,128 2,153 2,116 2,127 925,700
2018/03/22 2,130 2,150 2,111 2,149 511,300
2018/03/20 2,159 2,181 2,141 2,160 482,200
2018/03/19 2,178 2,183 2,148 2,164 510,300
2018/03/16 2,170 2,186 2,159 2,186 580,500
2018/03/15 2,150 2,169 2,135 2,166 419,500
2018/03/14 2,150 2,162 2,138 2,162 444,200
2018/03/13 2,118 2,160 2,118 2,160 485,300
2018/03/12 2,145 2,146 2,102 2,118 380,200
2018/03/09 2,131 2,140 2,100 2,111 621,100
2018/03/08 2,105 2,115 2,088 2,104 513,000
2018/03/07 2,074 2,105 2,059 2,084 726,500
2018/03/06 2,063 2,082 2,052 2,071 517,600
2018/03/05 2,027 2,052 2,019 2,046 560,100
2018/03/02 2,047 2,049 2,019 2,026 692,000
2018/03/01 2,095 2,099 2,070 2,074 446,700
2018/02/28 2,085 2,117 2,082 2,093 592,800
2018/02/27 2,159 2,168 2,105 2,109 837,800
2018/02/26 2,134 2,156 2,113 2,150 726,800
2018/02/23 2,098 2,131 2,098 2,127 861,600
2018/02/22 2,083 2,094 2,070 2,085 651,900
2018/02/21 2,107 2,107 2,070 2,080 1,011,900
2018/02/20 2,159 2,168 2,117 2,121 718,800
2018/02/19 2,167 2,203 2,155 2,165 689,500
2018/02/16 2,119 2,146 2,106 2,136 1,040,600
2018/02/15 2,160 2,186 2,090 2,100 2,304,100
2018/02/14 2,085 2,095 2,064 2,079 716,200
2018/02/13 2,078 2,099 2,057 2,061 651,600
2018/02/09 2,021 2,064 2,014 2,063 670,900
2018/02/08 2,080 2,095 2,048 2,057 769,200
2018/02/07 2,113 2,148 2,083 2,084 731,600
2018/02/06 2,071 2,099 2,023 2,082 1,007,600
2018/02/05 2,171 2,192 2,142 2,143 532,100
2018/02/02 2,181 2,200 2,165 2,196 518,300
2018/02/01 2,154 2,187 2,154 2,185 704,800
2018/01/31 2,153 2,195 2,147 2,148 959,600
2018/01/30 2,175 2,176 2,142 2,151 847,800
2018/01/29 2,211 2,222 2,181 2,184 591,100
2018/01/26 2,201 2,228 2,201 2,211 515,000
2018/01/25 2,209 2,221 2,198 2,211 468,700
2018/01/24 2,210 2,224 2,204 2,216 311,300
2018/01/23 2,199 2,222 2,189 2,218 329,300
2018/01/22 2,189 2,189 2,173 2,188 332,700
2018/01/19 2,181 2,198 2,169 2,180 442,000
2018/01/18 2,199 2,200 2,172 2,173 600,700
2018/01/17 2,173 2,197 2,170 2,184 608,900
2018/01/16 2,157 2,181 2,155 2,170 317,200
2018/01/15 2,160 2,166 2,154 2,159 331,800
2018/01/12 2,176 2,201 2,153 2,157 668,200
2018/01/11 2,223 2,225 2,188 2,197 479,400
2018/01/10 2,250 2,250 2,236 2,239 329,700
2018/01/09 2,238 2,251 2,228 2,251 537,600
2018/01/05 2,219 2,227 2,192 2,227 630,300
2018/01/04 2,191 2,205 2,173 2,205 803,800

このページの先頭へ