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
2023/12/29 3,187 3,239 3,179 3,216 416,300
2023/12/28 3,191 3,232 3,173 3,173 568,300
2023/12/27 3,242 3,268 3,202 3,224 971,500
2023/12/26 3,175 3,283 3,169 3,268 853,200
2023/12/25 3,197 3,213 3,098 3,171 1,102,800
2023/12/22 3,349 3,414 3,225 3,227 2,590,100
2023/12/21 3,124 3,155 3,100 3,143 381,600
2023/12/20 3,145 3,204 3,145 3,156 437,800
2023/12/19 3,141 3,174 3,084 3,170 578,700
2023/12/18 3,123 3,198 3,111 3,142 702,000
2023/12/15 3,311 3,333 3,147 3,152 1,250,800
2023/12/14 3,378 3,397 3,294 3,331 592,700
2023/12/13 3,395 3,406 3,347 3,352 476,300
2023/12/12 3,409 3,435 3,356 3,358 605,600
2023/12/11 3,311 3,400 3,292 3,387 567,200
2023/12/08 3,321 3,377 3,300 3,316 652,500
2023/12/07 3,321 3,361 3,314 3,341 491,400
2023/12/06 3,284 3,346 3,276 3,341 424,400
2023/12/05 3,249 3,339 3,226 3,293 549,300
2023/12/04 3,244 3,253 3,206 3,249 409,900
2023/12/01 3,250 3,273 3,202 3,237 428,100
2023/11/30 3,200 3,237 3,175 3,235 571,200
2023/11/29 3,274 3,278 3,171 3,244 691,300
2023/11/28 3,223 3,248 3,195 3,248 456,600
2023/11/27 3,188 3,219 3,173 3,207 329,200
2023/11/24 3,199 3,199 3,153 3,169 344,000
2023/11/22 3,156 3,205 3,141 3,186 520,900
2023/11/21 3,145 3,170 3,120 3,134 315,300
2023/11/20 3,181 3,214 3,142 3,153 409,100
2023/11/17 3,084 3,199 3,084 3,196 793,900
2023/11/16 3,120 3,154 3,074 3,074 920,600
2023/11/15 3,155 3,186 3,122 3,126 663,900
2023/11/14 3,171 3,206 3,148 3,190 461,700
2023/11/13 3,134 3,207 3,119 3,182 655,400
2023/11/10 3,148 3,157 3,100 3,155 549,800
2023/11/09 3,163 3,166 3,070 3,131 884,700
2023/11/08 3,143 3,178 3,121 3,178 644,400
2023/11/07 3,150 3,181 3,122 3,127 695,600
2023/11/06 3,241 3,266 3,128 3,134 1,135,300
2023/11/02 3,287 3,298 3,194 3,202 1,320,700
2023/11/01 3,240 3,270 3,193 3,269 1,427,200
2023/10/31 3,131 3,232 3,121 3,205 1,712,000
2023/10/30 3,052 3,084 3,012 3,066 1,468,000
2023/10/27 2,920 3,103 2,913 3,049 4,182,300
2023/10/26 2,885 2,948 2,835 2,888 4,281,300
2023/10/25 2,760 2,765 2,692 2,735 1,407,100
2023/10/24 2,732 2,748 2,674 2,737 938,100
2023/10/23 2,700 2,738 2,693 2,718 1,049,800
2023/10/20 2,662 2,708 2,655 2,690 688,400
2023/10/19 2,614 2,672 2,598 2,663 808,100
2023/10/18 2,579 2,620 2,570 2,617 607,500
2023/10/17 2,580 2,589 2,543 2,572 700,100
2023/10/16 2,650 2,650 2,577 2,582 678,400
2023/10/13 2,636 2,651 2,612 2,618 540,500
2023/10/12 2,720 2,730 2,599 2,630 1,462,000
2023/10/11 2,714 2,759 2,711 2,726 676,800
2023/10/10 2,694 2,732 2,694 2,720 599,000
2023/10/06 2,639 2,730 2,637 2,694 1,036,000
2023/10/05 2,621 2,639 2,603 2,623 896,200
2023/10/04 2,669 2,685 2,617 2,622 809,800
2023/10/03 2,705 2,743 2,688 2,691 577,100
2023/10/02 2,750 2,757 2,712 2,717 510,400
2023/09/29 2,779 2,780 2,733 2,748 736,800
2023/09/28 2,780 2,812 2,777 2,790 649,600
2023/09/27 2,782 2,809 2,779 2,802 680,600
2023/09/26 2,787 2,819 2,767 2,799 576,500
2023/09/25 2,770 2,795 2,758 2,790 456,500
2023/09/22 2,770 2,796 2,753 2,773 665,500
2023/09/21 2,790 2,828 2,780 2,809 584,000
2023/09/20 2,845 2,850 2,804 2,808 726,800
2023/09/19 2,875 2,888 2,821 2,853 691,500
2023/09/15 2,860 2,905 2,858 2,870 645,300
2023/09/14 2,897 2,910 2,858 2,883 836,300
2023/09/13 2,949 2,950 2,894 2,894 854,400
2023/09/12 2,890 2,944 2,886 2,944 546,400
2023/09/11 2,900 2,910 2,881 2,890 488,300
2023/09/08 2,887 2,901 2,852 2,895 842,700
2023/09/07 2,855 2,888 2,836 2,850 844,600
2023/09/06 2,910 2,926 2,850 2,852 934,000
2023/09/05 2,836 2,854 2,814 2,834 508,400
2023/09/04 2,775 2,824 2,769 2,821 711,600
2023/09/01 2,744 2,785 2,734 2,784 563,800
2023/08/31 2,767 2,774 2,746 2,760 627,400
2023/08/30 2,688 2,740 2,680 2,727 700,400
2023/08/29 2,760 2,770 2,725 2,730 399,500
2023/08/28 2,759 2,764 2,691 2,742 849,400
2023/08/25 2,790 2,800 2,729 2,732 588,300
2023/08/24 2,771 2,805 2,769 2,795 749,700
2023/08/23 2,727 2,772 2,718 2,743 595,800
2023/08/22 2,688 2,726 2,680 2,726 705,300
2023/08/21 2,676 2,735 2,667 2,716 939,000
2023/08/18 2,734 2,754 2,648 2,663 1,385,400
2023/08/17 2,705 2,750 2,701 2,734 1,062,100
2023/08/16 2,655 2,717 2,650 2,704 1,023,600
2023/08/15 2,663 2,685 2,646 2,654 1,216,700
2023/08/14 2,567 2,616 2,567 2,595 899,700
2023/08/10 2,534 2,574 2,525 2,560 721,700
2023/08/09 2,505 2,529 2,480 2,497 658,500
2023/08/08 2,481 2,535 2,471 2,505 862,700
2023/08/07 2,503 2,566 2,496 2,511 1,875,500
2023/08/04 2,335 2,508 2,319 2,498 2,170,600
2023/08/03 2,337 2,339 2,262 2,313 1,441,300
2023/08/02 2,381 2,381 2,282 2,326 4,647,700
2023/08/01 2,064 2,087 2,047 2,081 1,064,900
2023/07/31 2,081 2,083 1,994 2,052 2,503,400
2023/07/28 2,148 2,166 2,133 2,147 684,300
2023/07/27 2,162 2,162 2,116 2,154 660,800
2023/07/26 2,157 2,181 2,150 2,173 479,000
2023/07/25 2,177 2,177 2,147 2,155 673,000
2023/07/24 2,280 2,296 2,179 2,198 1,522,300
2023/07/21 2,100 2,128 2,088 2,122 672,400
2023/07/20 2,080 2,111 2,060 2,089 826,900
2023/07/19 2,066 2,078 2,060 2,078 670,800
2023/07/18 2,032 2,055 2,026 2,041 390,000
2023/07/14 2,034 2,047 2,009 2,041 475,900
2023/07/13 2,065 2,076 2,036 2,038 479,000
2023/07/12 2,018 2,071 2,012 2,063 817,500
2023/07/11 2,000 2,018 1,994 2,010 522,200
2023/07/10 1,996 1,999 1,984 1,992 556,600
2023/07/07 1,994 2,021 1,991 1,996 670,300
2023/07/06 1,978 1,992 1,953 1,987 617,300
2023/07/05 1,975 1,987 1,963 1,980 482,000
2023/07/04 1,975 1,999 1,968 1,995 542,200
2023/07/03 1,951 1,981 1,951 1,981 448,200
2023/06/30 1,955 1,963 1,941 1,951 622,300
2023/06/29 1,961 1,961 1,927 1,941 463,400
2023/06/28 1,949 1,968 1,946 1,967 440,400
2023/06/27 1,988 1,988 1,944 1,949 664,100
2023/06/26 2,011 2,011 1,986 1,993 362,200
2023/06/23 2,008 2,016 1,993 2,003 526,600
2023/06/22 2,018 2,032 2,008 2,012 306,900
2023/06/21 2,016 2,037 2,016 2,026 318,400
2023/06/20 2,013 2,018 1,999 2,018 434,500
2023/06/19 2,035 2,039 1,996 2,013 480,900
2023/06/16 2,009 2,020 1,996 2,020 1,389,000
2023/06/15 2,051 2,054 2,017 2,018 475,000
2023/06/14 2,072 2,079 2,059 2,064 661,300
2023/06/13 2,033 2,065 2,026 2,062 545,300
2023/06/12 2,029 2,043 2,018 2,039 363,400
2023/06/09 2,020 2,022 2,005 2,020 696,900
2023/06/08 2,030 2,036 2,011 2,019 427,300
2023/06/07 2,049 2,049 2,026 2,032 505,500
2023/06/06 2,050 2,050 2,022 2,037 557,900
2023/06/05 2,070 2,072 2,040 2,044 461,000
2023/06/02 2,035 2,074 2,035 2,053 574,700
2023/06/01 2,023 2,055 2,016 2,049 579,200
2023/05/31 2,000 2,012 1,991 2,008 731,100
2023/05/30 2,026 2,030 2,002 2,004 367,600
2023/05/29 2,025 2,043 2,018 2,033 492,700
2023/05/26 2,029 2,044 2,021 2,033 364,700
2023/05/25 2,030 2,043 2,024 2,025 320,800
2023/05/24 2,048 2,059 2,035 2,038 422,400
2023/05/23 2,048 2,059 2,023 2,044 762,200
2023/05/22 2,036 2,066 2,028 2,060 628,300
2023/05/19 2,020 2,047 2,011 2,036 788,400
2023/05/18 2,009 2,025 1,988 2,013 692,500
2023/05/17 2,021 2,024 2,004 2,013 416,600
2023/05/16 1,999 2,035 1,994 2,025 1,006,400
2023/05/15 1,975 1,999 1,960 1,994 724,900
2023/05/12 1,899 1,963 1,896 1,950 886,000
2023/05/11 1,962 1,969 1,930 1,938 644,900
2023/05/10 2,000 2,004 1,957 1,962 596,000
2023/05/09 1,994 2,010 1,974 1,999 1,004,300
2023/05/08 1,975 1,992 1,920 1,985 1,962,000
2023/05/02 1,930 1,945 1,888 1,895 1,131,500
2023/05/01 1,826 1,920 1,825 1,910 2,018,900
2023/04/28 1,845 1,872 1,799 1,825 3,013,100
2023/04/27 1,617 1,617 1,592 1,605 505,400
2023/04/26 1,607 1,622 1,604 1,607 322,300
2023/04/25 1,603 1,611 1,599 1,604 369,800
2023/04/24 1,600 1,605 1,592 1,599 299,800
2023/04/21 1,589 1,597 1,583 1,596 316,500
2023/04/20 1,586 1,592 1,575 1,584 288,500
2023/04/19 1,589 1,590 1,576 1,585 354,500
2023/04/18 1,587 1,595 1,580 1,593 562,800
2023/04/17 1,588 1,590 1,576 1,582 467,700
2023/04/14 1,580 1,587 1,573 1,584 364,200
2023/04/13 1,576 1,581 1,571 1,575 379,900
2023/04/12 1,575 1,585 1,570 1,572 353,200
2023/04/11 1,593 1,598 1,576 1,576 428,500
2023/04/10 1,589 1,599 1,582 1,591 323,100
2023/04/07 1,618 1,619 1,586 1,586 414,300
2023/04/06 1,601 1,618 1,591 1,617 575,500
2023/04/05 1,625 1,625 1,597 1,599 302,600
2023/04/04 1,630 1,630 1,617 1,628 343,100
2023/04/03 1,615 1,628 1,608 1,621 455,300
2023/03/31 1,612 1,612 1,592 1,604 526,500
2023/03/30 1,605 1,614 1,592 1,612 635,300
2023/03/29 1,593 1,626 1,580 1,626 1,240,600
2023/03/28 1,574 1,577 1,545 1,562 579,100
2023/03/27 1,597 1,597 1,579 1,580 255,100
2023/03/24 1,587 1,592 1,581 1,585 268,000
2023/03/23 1,583 1,595 1,582 1,588 281,900
2023/03/22 1,582 1,597 1,578 1,592 352,200
2023/03/20 1,602 1,609 1,578 1,583 518,500
2023/03/17 1,590 1,602 1,584 1,596 638,700
2023/03/16 1,565 1,596 1,561 1,595 744,200
2023/03/15 1,584 1,588 1,566 1,571 386,900
2023/03/14 1,578 1,589 1,559 1,575 631,400
2023/03/13 1,612 1,615 1,582 1,591 321,800
2023/03/10 1,604 1,622 1,596 1,611 669,600
2023/03/09 1,590 1,609 1,586 1,608 495,400
2023/03/08 1,586 1,595 1,577 1,592 461,300
2023/03/07 1,564 1,582 1,563 1,578 494,200
2023/03/06 1,564 1,568 1,552 1,566 443,200
2023/03/03 1,575 1,589 1,563 1,569 584,800
2023/03/02 1,553 1,565 1,546 1,563 456,200
2023/03/01 1,568 1,573 1,541 1,556 590,900
2023/02/28 1,602 1,612 1,579 1,581 718,000
2023/02/27 1,604 1,616 1,596 1,616 486,300
2023/02/24 1,599 1,607 1,590 1,602 478,200
2023/02/22 1,606 1,607 1,577 1,601 681,700
2023/02/21 1,596 1,607 1,593 1,602 666,400
2023/02/20 1,581 1,588 1,566 1,587 635,800
2023/02/17 1,550 1,572 1,544 1,571 1,002,000
2023/02/16 1,527 1,552 1,525 1,539 756,500
2023/02/15 1,520 1,552 1,514 1,523 1,319,800
2023/02/14 1,502 1,512 1,498 1,508 583,100
2023/02/13 1,500 1,500 1,487 1,495 396,100
2023/02/10 1,489 1,495 1,487 1,494 393,100
2023/02/09 1,495 1,505 1,490 1,490 307,600
2023/02/08 1,489 1,501 1,489 1,495 310,800
2023/02/07 1,504 1,507 1,489 1,492 369,300
2023/02/06 1,485 1,502 1,481 1,498 455,800
2023/02/03 1,498 1,500 1,476 1,479 789,800
2023/02/02 1,506 1,511 1,501 1,503 328,500
2023/02/01 1,527 1,530 1,510 1,513 523,200
2023/01/31 1,513 1,521 1,507 1,521 544,500
2023/01/30 1,501 1,506 1,496 1,506 377,000
2023/01/27 1,501 1,507 1,498 1,501 332,100
2023/01/26 1,511 1,514 1,498 1,503 459,300
2023/01/25 1,514 1,519 1,502 1,508 381,100
2023/01/24 1,503 1,513 1,501 1,511 351,000
2023/01/23 1,508 1,513 1,497 1,508 396,800
2023/01/20 1,505 1,535 1,501 1,508 511,600
2023/01/19 1,484 1,501 1,482 1,500 532,900
2023/01/18 1,477 1,500 1,472 1,483 683,100
2023/01/17 1,498 1,505 1,489 1,489 477,800
2023/01/16 1,485 1,504 1,485 1,498 401,000
2023/01/13 1,487 1,502 1,481 1,485 514,500
2023/01/12 1,477 1,499 1,471 1,499 863,400
2023/01/11 1,525 1,536 1,496 1,496 927,600
2023/01/10 1,541 1,549 1,518 1,523 597,900
2023/01/06 1,563 1,563 1,544 1,550 601,800
2023/01/05 1,557 1,570 1,545 1,556 526,200
2023/01/04 1,578 1,578 1,548 1,570 416,400

このページの先頭へ