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
2020/12/30 1,757 1,757 1,724 1,724 615,800
2020/12/29 1,771 1,786 1,760 1,767 445,200
2020/12/28 1,805 1,814 1,790 1,792 882,900
2020/12/25 1,773 1,796 1,769 1,794 494,900
2020/12/24 1,772 1,774 1,759 1,766 331,700
2020/12/23 1,742 1,750 1,733 1,750 278,900
2020/12/22 1,745 1,748 1,731 1,736 287,100
2020/12/21 1,771 1,771 1,734 1,751 324,200
2020/12/18 1,724 1,771 1,724 1,765 650,100
2020/12/17 1,729 1,740 1,716 1,726 504,800
2020/12/16 1,733 1,742 1,729 1,734 445,300
2020/12/15 1,741 1,745 1,726 1,730 557,700
2020/12/14 1,754 1,767 1,746 1,746 348,300
2020/12/11 1,746 1,754 1,737 1,751 440,100
2020/12/10 1,745 1,749 1,734 1,742 355,700
2020/12/09 1,751 1,763 1,739 1,739 350,200
2020/12/08 1,763 1,770 1,733 1,737 312,800
2020/12/07 1,805 1,809 1,758 1,760 337,000
2020/12/04 1,753 1,788 1,752 1,783 368,000
2020/12/03 1,742 1,766 1,736 1,753 328,500
2020/12/02 1,740 1,746 1,716 1,728 472,800
2020/12/01 1,741 1,752 1,720 1,730 416,100
2020/11/30 1,780 1,780 1,726 1,732 888,600
2020/11/27 1,805 1,812 1,785 1,787 495,200
2020/11/26 1,800 1,800 1,785 1,790 337,300
2020/11/25 1,853 1,855 1,793 1,794 672,800
2020/11/24 1,844 1,868 1,844 1,849 452,000
2020/11/20 1,800 1,835 1,800 1,833 341,500
2020/11/19 1,809 1,820 1,800 1,820 319,600
2020/11/18 1,815 1,822 1,799 1,815 276,500
2020/11/17 1,796 1,810 1,787 1,810 440,600
2020/11/16 1,808 1,822 1,788 1,816 370,600
2020/11/13 1,801 1,813 1,785 1,785 404,900
2020/11/12 1,839 1,855 1,820 1,827 529,400
2020/11/11 1,798 1,834 1,790 1,834 639,000
2020/11/10 1,742 1,769 1,740 1,761 571,200
2020/11/09 1,757 1,767 1,731 1,731 463,900
2020/11/06 1,750 1,759 1,738 1,739 393,000
2020/11/05 1,716 1,742 1,707 1,735 491,500
2020/11/04 1,733 1,758 1,721 1,725 548,400
2020/11/02 1,737 1,757 1,722 1,745 591,900
2020/10/30 1,712 1,735 1,685 1,716 767,500
2020/10/29 1,699 1,767 1,696 1,741 913,000
2020/10/28 1,720 1,739 1,673 1,702 1,760,700
2020/10/27 1,820 1,873 1,800 1,859 969,200
2020/10/26 1,768 1,814 1,767 1,803 484,100
2020/10/23 1,762 1,775 1,757 1,768 342,300
2020/10/22 1,777 1,777 1,752 1,763 400,900
2020/10/21 1,800 1,808 1,776 1,783 403,200
2020/10/20 1,814 1,820 1,793 1,793 325,100
2020/10/19 1,816 1,827 1,811 1,820 228,400
2020/10/16 1,810 1,822 1,803 1,807 207,500
2020/10/15 1,821 1,835 1,808 1,808 353,000
2020/10/14 1,816 1,826 1,813 1,821 235,000
2020/10/13 1,830 1,830 1,814 1,817 186,200
2020/10/12 1,835 1,843 1,813 1,817 391,600
2020/10/09 1,825 1,843 1,822 1,835 211,000
2020/10/08 1,835 1,841 1,820 1,829 398,700
2020/10/07 1,870 1,874 1,834 1,834 447,600
2020/10/06 1,841 1,860 1,832 1,855 293,500
2020/10/05 1,803 1,859 1,803 1,839 501,800
2020/10/02 1,829 1,838 1,761 1,763 839,900
2020/09/30 1,850 1,863 1,834 1,839 499,400
2020/09/29 1,875 1,880 1,847 1,861 522,900
2020/09/28 1,869 1,894 1,866 1,894 721,900
2020/09/25 1,836 1,857 1,834 1,842 617,700
2020/09/24 1,818 1,838 1,818 1,819 402,400
2020/09/23 1,857 1,861 1,822 1,825 573,800
2020/09/18 1,812 1,832 1,807 1,832 587,900
2020/09/17 1,777 1,813 1,774 1,812 510,000
2020/09/16 1,784 1,815 1,779 1,810 348,300
2020/09/15 1,785 1,793 1,770 1,776 392,100
2020/09/14 1,785 1,794 1,774 1,788 289,300
2020/09/11 1,759 1,781 1,754 1,779 552,800
2020/09/10 1,739 1,756 1,727 1,756 419,300
2020/09/09 1,716 1,740 1,709 1,736 477,400
2020/09/08 1,716 1,721 1,703 1,721 298,300
2020/09/07 1,749 1,750 1,712 1,714 351,000
2020/09/04 1,733 1,755 1,727 1,742 350,500
2020/09/03 1,765 1,765 1,742 1,751 396,900
2020/09/02 1,735 1,754 1,730 1,754 420,400
2020/09/01 1,720 1,743 1,713 1,740 417,300
2020/08/31 1,736 1,759 1,724 1,726 463,200
2020/08/28 1,740 1,758 1,708 1,726 461,100
2020/08/27 1,717 1,743 1,712 1,743 304,700
2020/08/26 1,742 1,742 1,718 1,724 304,400
2020/08/25 1,763 1,763 1,736 1,736 522,300
2020/08/24 1,750 1,757 1,744 1,757 206,000
2020/08/21 1,769 1,772 1,751 1,754 266,400
2020/08/20 1,760 1,767 1,749 1,753 415,500
2020/08/19 1,719 1,744 1,719 1,737 348,500
2020/08/18 1,718 1,752 1,711 1,750 479,600
2020/08/17 1,746 1,760 1,730 1,730 295,500
2020/08/14 1,736 1,765 1,733 1,765 394,100
2020/08/13 1,750 1,751 1,726 1,741 546,500
2020/08/12 1,681 1,727 1,672 1,721 716,900
2020/08/11 1,695 1,701 1,670 1,683 776,900
2020/08/07 1,703 1,709 1,680 1,700 623,400
2020/08/06 1,658 1,699 1,636 1,699 1,489,600
2020/08/05 1,705 1,706 1,652 1,658 2,228,800
2020/08/04 1,800 1,864 1,798 1,856 1,227,200
2020/08/03 1,794 1,798 1,765 1,798 370,000
2020/07/31 1,797 1,808 1,765 1,768 766,000
2020/07/30 1,795 1,807 1,783 1,789 385,000
2020/07/29 1,819 1,826 1,804 1,805 359,500
2020/07/28 1,813 1,840 1,795 1,814 499,000
2020/07/27 1,762 1,818 1,761 1,817 595,500
2020/07/22 1,793 1,796 1,770 1,773 540,000
2020/07/21 1,788 1,810 1,786 1,794 531,500
2020/07/20 1,806 1,812 1,798 1,810 322,800
2020/07/17 1,808 1,819 1,796 1,803 437,400
2020/07/16 1,823 1,823 1,800 1,806 710,600
2020/07/15 1,840 1,866 1,825 1,853 462,600
2020/07/14 1,814 1,843 1,804 1,833 552,500
2020/07/13 1,795 1,816 1,781 1,814 476,300
2020/07/10 1,795 1,814 1,782 1,782 447,600
2020/07/09 1,828 1,831 1,790 1,804 464,200
2020/07/08 1,836 1,879 1,833 1,835 485,300
2020/07/07 1,865 1,865 1,827 1,836 380,800
2020/07/06 1,857 1,886 1,852 1,863 474,500
2020/07/03 1,847 1,865 1,836 1,864 439,100
2020/07/02 1,836 1,846 1,815 1,844 610,100
2020/07/01 1,854 1,854 1,812 1,821 554,000
2020/06/30 1,854 1,870 1,842 1,856 745,300
2020/06/29 1,833 1,863 1,821 1,851 733,200
2020/06/26 1,815 1,833 1,797 1,833 405,700
2020/06/25 1,823 1,830 1,806 1,817 378,800
2020/06/24 1,849 1,860 1,811 1,828 626,000
2020/06/23 1,868 1,870 1,837 1,854 459,200
2020/06/22 1,890 1,895 1,858 1,863 372,400
2020/06/19 1,880 1,894 1,862 1,885 770,700
2020/06/18 1,897 1,901 1,876 1,884 383,900
2020/06/17 1,891 1,904 1,875 1,889 497,500
2020/06/16 1,886 1,906 1,860 1,887 967,100
2020/06/15 1,859 1,893 1,851 1,854 725,200
2020/06/12 1,840 1,871 1,826 1,841 740,300
2020/06/11 1,879 1,891 1,856 1,857 748,000
2020/06/10 1,892 1,898 1,866 1,868 605,100
2020/06/09 1,890 1,903 1,882 1,892 628,100
2020/06/08 1,869 1,880 1,857 1,880 691,400
2020/06/05 1,890 1,895 1,862 1,868 736,800
2020/06/04 1,865 1,901 1,851 1,901 800,300
2020/06/03 1,905 1,905 1,872 1,882 523,300
2020/06/02 1,884 1,899 1,873 1,899 510,800
2020/06/01 1,932 1,933 1,873 1,889 794,000
2020/05/29 1,876 1,932 1,871 1,931 2,104,800
2020/05/28 1,852 1,865 1,845 1,852 907,300
2020/05/27 1,856 1,870 1,847 1,870 774,700
2020/05/26 1,858 1,874 1,836 1,873 520,000
2020/05/25 1,856 1,856 1,835 1,848 370,100
2020/05/22 1,861 1,880 1,835 1,842 520,600
2020/05/21 1,875 1,876 1,852 1,868 565,900
2020/05/20 1,882 1,891 1,859 1,864 693,100
2020/05/19 1,922 1,922 1,876 1,878 685,500
2020/05/18 1,900 1,917 1,885 1,907 497,100
2020/05/15 1,899 1,902 1,866 1,893 686,200
2020/05/14 1,940 1,946 1,915 1,920 792,900
2020/05/13 1,925 1,947 1,904 1,929 1,134,900
2020/05/12 1,896 1,944 1,890 1,919 1,647,100
2020/05/11 1,863 1,876 1,854 1,874 1,045,500
2020/05/08 1,873 1,912 1,869 1,897 1,298,000
2020/05/07 1,874 1,895 1,861 1,881 1,660,800
2020/05/01 1,888 1,920 1,837 1,861 2,193,600
2020/04/30 2,044 2,044 1,870 1,899 5,308,600
2020/04/28 2,297 2,325 2,244 2,270 1,192,100
2020/04/27 2,355 2,375 2,318 2,324 800,100
2020/04/24 2,347 2,353 2,308 2,352 754,000
2020/04/23 2,368 2,380 2,295 2,310 858,700
2020/04/22 2,312 2,345 2,302 2,338 972,700
2020/04/21 2,214 2,291 2,193 2,283 640,000
2020/04/20 2,242 2,277 2,231 2,235 441,100
2020/04/17 2,280 2,292 2,227 2,261 921,200
2020/04/16 2,270 2,327 2,266 2,303 714,600
2020/04/15 2,195 2,262 2,184 2,262 984,000
2020/04/14 2,211 2,260 2,185 2,196 697,700
2020/04/13 2,143 2,210 2,082 2,201 619,200
2020/04/10 2,207 2,208 2,140 2,176 826,500
2020/04/09 2,308 2,315 2,142 2,200 1,268,500
2020/04/08 2,276 2,355 2,254 2,298 972,000
2020/04/07 2,252 2,331 2,225 2,246 1,413,300
2020/04/06 2,323 2,358 2,253 2,269 971,400
2020/04/03 2,249 2,363 2,243 2,312 992,000
2020/04/02 2,332 2,377 2,290 2,295 1,089,800
2020/04/01 2,299 2,329 2,246 2,283 1,069,700
2020/03/31 2,327 2,343 2,256 2,257 1,439,200
2020/03/30 2,272 2,363 2,256 2,359 1,545,000
2020/03/27 2,136 2,273 2,116 2,272 1,574,700
2020/03/26 2,000 2,156 1,959 2,156 1,798,600
2020/03/25 2,077 2,090 1,917 1,979 1,603,200
2020/03/24 2,203 2,284 1,995 2,037 1,839,800
2020/03/23 2,078 2,217 2,064 2,193 2,066,100
2020/03/19 2,007 2,096 2,003 2,093 1,516,800
2020/03/18 1,881 2,005 1,852 1,929 1,282,600
2020/03/17 1,692 1,858 1,679 1,842 1,544,900
2020/03/16 1,694 1,743 1,670 1,676 1,041,500
2020/03/13 1,626 1,734 1,585 1,688 1,641,800
2020/03/12 1,711 1,733 1,653 1,706 1,090,500
2020/03/11 1,682 1,744 1,653 1,736 1,020,500
2020/03/10 1,659 1,708 1,601 1,705 867,200
2020/03/09 1,687 1,694 1,639 1,660 906,800
2020/03/06 1,753 1,761 1,707 1,721 761,600
2020/03/05 1,795 1,799 1,776 1,789 664,300
2020/03/04 1,800 1,827 1,777 1,793 544,700
2020/03/03 1,870 1,874 1,814 1,816 636,800
2020/03/02 1,789 1,869 1,780 1,857 670,800
2020/02/28 1,820 1,844 1,800 1,835 813,000
2020/02/27 1,881 1,891 1,855 1,861 451,200
2020/02/26 1,921 1,923 1,893 1,906 625,600
2020/02/25 1,966 1,975 1,940 1,942 715,900
2020/02/21 2,007 2,032 2,006 2,016 501,700
2020/02/20 2,039 2,046 1,998 2,007 674,300
2020/02/19 2,059 2,095 2,058 2,061 415,200
2020/02/18 2,035 2,065 2,034 2,044 299,400
2020/02/17 2,001 2,067 1,977 2,054 885,500
2020/02/14 2,070 2,079 2,031 2,044 541,300
2020/02/13 2,074 2,089 2,058 2,087 279,800
2020/02/12 2,091 2,098 2,077 2,089 248,700
2020/02/10 2,090 2,099 2,083 2,091 281,900
2020/02/07 2,144 2,144 2,099 2,101 392,500
2020/02/06 2,121 2,143 2,120 2,125 438,300
2020/02/05 2,121 2,123 2,090 2,114 400,100
2020/02/04 2,075 2,092 2,062 2,089 261,300
2020/02/03 2,058 2,105 2,054 2,086 312,400
2020/01/31 2,085 2,098 2,070 2,088 644,500
2020/01/30 2,053 2,065 2,038 2,051 320,600
2020/01/29 2,045 2,065 2,042 2,065 243,300
2020/01/28 2,060 2,076 2,044 2,065 368,000
2020/01/27 2,031 2,077 2,013 2,069 375,600
2020/01/24 2,062 2,062 2,034 2,045 232,300
2020/01/23 2,036 2,062 2,023 2,062 496,400
2020/01/22 2,001 2,024 1,994 2,022 254,000
2020/01/21 2,030 2,031 2,001 2,004 180,100
2020/01/20 2,040 2,052 2,028 2,028 213,700
2020/01/17 2,054 2,059 2,031 2,035 232,300
2020/01/16 2,044 2,063 2,032 2,052 472,000
2020/01/15 2,031 2,039 2,011 2,015 483,800
2020/01/14 2,006 2,049 1,998 2,049 530,700
2020/01/10 1,984 2,001 1,984 1,997 296,300
2020/01/09 1,972 1,981 1,966 1,977 262,500
2020/01/08 1,939 1,962 1,927 1,954 272,000
2020/01/07 1,939 1,977 1,939 1,972 380,700
2020/01/06 1,934 1,953 1,914 1,915 424,500

このページの先頭へ