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

日糧製パン(2218)の株価時系列情報

日糧製パン(2218)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
2026/03/05 2,325 2,330 2,312 2,312 400
2026/03/04 2,319 2,319 2,290 2,310 1,600
2026/03/03 2,325 2,325 2,325 2,325 100
2026/03/02 2,339 2,339 2,320 2,335 800
2026/02/27 2,310 2,329 2,310 2,329 700
2026/02/26 2,340 2,340 2,301 2,310 1,200
2026/02/25 2,341 2,341 2,307 2,310 700
2026/02/24 2,298 2,308 2,298 2,301 500
2026/02/20 2,292 2,292 2,292 2,292 100
2026/02/19 2,291 2,292 2,291 2,292 500
2026/02/18 2,300 2,300 2,300 2,300 300
2026/02/17 2,300 2,300 2,300 2,300 300
2026/02/16 2,309 2,309 2,300 2,300 300
2026/02/13 2,282 2,297 2,282 2,296 500
2026/02/12 2,289 2,290 2,289 2,290 700
2026/02/10 2,288 2,289 2,288 2,289 300
2026/02/09 2,288 2,288 2,284 2,288 400
2026/02/06 2,284 2,288 2,284 2,288 500
2026/02/05 2,280 2,284 2,279 2,284 1,400
2026/02/04 2,280 2,280 2,280 2,280 100
2026/02/03 2,271 2,283 2,262 2,283 1,000
2026/02/02 2,285 2,285 2,283 2,283 200
2026/01/30 2,290 2,290 2,264 2,266 1,100
2026/01/29 2,290 2,290 2,290 2,290 200
2026/01/28 2,292 2,292 2,290 2,290 300
2026/01/27 2,298 2,298 2,287 2,287 400
2026/01/26 2,298 2,298 2,288 2,298 300
2026/01/23 2,285 2,298 2,285 2,298 200
2026/01/22 2,298 2,298 2,298 2,298 300
2026/01/21 2,298 2,298 2,290 2,298 300
2026/01/20 2,280 2,298 2,280 2,298 500
2026/01/19 2,275 2,275 2,274 2,275 500
2026/01/16 2,266 2,275 2,266 2,275 400
2026/01/15 2,269 2,269 2,266 2,266 500
2026/01/14 2,270 2,270 2,269 2,269 300
2026/01/13 2,278 2,278 2,270 2,270 800
2026/01/09 2,240 2,278 2,240 2,278 900
2026/01/08 2,242 2,242 2,240 2,240 700
2026/01/07 2,241 2,241 2,241 2,241 300
2026/01/06 2,245 2,249 2,244 2,244 300
2026/01/05 2,250 2,250 2,240 2,250 1,400
2025/12/30 2,248 2,250 2,248 2,250 400
2025/12/29 2,241 2,246 2,241 2,246 1,000
2025/12/26 2,236 2,240 2,236 2,236 1,000
2025/12/25 2,237 2,237 2,236 2,236 1,000
2025/12/24 2,252 2,252 2,233 2,235 800
2025/12/23 2,240 2,240 2,235 2,239 600
2025/12/22 2,248 2,251 2,241 2,241 1,100
2025/12/19 2,245 2,245 2,243 2,243 700
2025/12/18 2,221 2,244 2,221 2,240 1,000
2025/12/17 2,225 2,240 2,225 2,240 600
2025/12/16 2,250 2,250 2,250 2,250 500
2025/12/15 2,252 2,252 2,252 2,252 100
2025/12/12 2,274 2,274 2,251 2,251 1,400
2025/12/10 2,289 2,289 2,226 2,226 2,700
2025/12/09 2,294 2,300 2,251 2,251 1,600
2025/12/08 2,301 2,301 2,294 2,294 600
2025/12/05 2,291 2,300 2,291 2,291 500
2025/12/04 2,290 2,291 2,290 2,291 200
2025/12/03 2,288 2,288 2,288 2,288 100
2025/12/02 2,277 2,288 2,277 2,288 300
2025/12/01 2,277 2,277 2,277 2,277 500
2025/11/28 2,298 2,298 2,277 2,277 600
2025/11/27 2,268 2,280 2,268 2,280 500
2025/11/26 2,260 2,268 2,260 2,268 300
2025/11/25 2,253 2,261 2,251 2,255 800
2025/11/21 2,261 2,261 2,251 2,251 200
2025/11/19 2,280 2,280 2,280 2,280 100
2025/11/18 2,295 2,295 2,295 2,295 200
2025/11/17 2,255 2,275 2,245 2,247 1,400
2025/11/14 2,253 2,255 2,250 2,255 400
2025/11/13 2,243 2,246 2,243 2,246 300
2025/11/12 2,246 2,246 2,246 2,246 100
2025/11/10 2,235 2,236 2,235 2,236 200
2025/11/07 2,245 2,245 2,235 2,235 200
2025/11/06 2,260 2,260 2,245 2,245 900
2025/11/05 2,235 2,235 2,235 2,235 100
2025/11/04 2,235 2,236 2,221 2,221 1,100
2025/10/31 2,250 2,250 2,250 2,250 100
2025/10/30 2,227 2,227 2,222 2,223 1,000
2025/10/29 2,257 2,260 2,257 2,260 900
2025/10/28 2,259 2,259 2,225 2,258 700
2025/10/27 2,226 2,226 2,226 2,226 100
2025/10/23 2,240 2,240 2,219 2,219 300
2025/10/22 2,220 2,228 2,220 2,228 200
2025/10/21 2,225 2,225 2,220 2,225 600
2025/10/20 2,225 2,243 2,225 2,227 300
2025/10/17 2,243 2,243 2,243 2,243 200
2025/10/15 2,229 2,229 2,229 2,229 100
2025/10/14 2,229 2,229 2,229 2,229 100
2025/10/09 2,220 2,229 2,216 2,229 300
2025/10/08 2,220 2,220 2,220 2,220 100
2025/10/07 2,247 2,247 2,247 2,247 600
2025/10/06 2,235 2,240 2,235 2,240 300
2025/10/03 2,215 2,215 2,215 2,215 100
2025/10/02 2,220 2,220 2,220 2,220 300
2025/10/01 2,224 2,224 2,224 2,224 100
2025/09/30 2,230 2,230 2,230 2,230 200
2025/09/29 2,220 2,245 2,220 2,240 300
2025/09/26 2,225 2,225 2,225 2,225 400
2025/09/25 2,225 2,225 2,225 2,225 100
2025/09/24 2,222 2,225 2,222 2,225 300
2025/09/22 2,216 2,220 2,216 2,220 300
2025/09/18 2,220 2,220 2,220 2,220 400
2025/09/17 2,220 2,224 2,220 2,224 200
2025/09/16 2,211 2,220 2,211 2,220 500
2025/09/12 2,211 2,211 2,211 2,211 100
2025/09/09 2,211 2,211 2,211 2,211 100
2025/09/08 2,211 2,211 2,211 2,211 200
2025/09/05 2,215 2,215 2,215 2,215 800
2025/09/04 2,210 2,215 2,210 2,215 200
2025/09/03 2,208 2,208 2,208 2,208 200
2025/09/02 2,215 2,215 2,215 2,215 100
2025/08/29 2,207 2,210 2,207 2,210 200
2025/08/28 2,223 2,223 2,207 2,207 700
2025/08/27 2,206 2,206 2,206 2,206 100
2025/08/26 2,202 2,204 2,202 2,204 200
2025/08/25 2,205 2,205 2,205 2,205 200
2025/08/22 2,219 2,219 2,201 2,201 200
2025/08/21 2,200 2,219 2,200 2,219 200
2025/08/20 2,200 2,200 2,200 2,200 100
2025/08/19 2,200 2,200 2,200 2,200 100
2025/08/18 2,197 2,198 2,197 2,197 600
2025/08/15 2,190 2,197 2,190 2,197 500
2025/08/14 2,186 2,189 2,180 2,189 900
2025/08/13 2,177 2,180 2,177 2,180 600
2025/08/12 2,176 2,176 2,176 2,176 300
2025/08/08 2,176 2,179 2,175 2,179 500
2025/08/07 2,184 2,186 2,175 2,177 400
2025/08/06 2,173 2,173 2,173 2,173 100
2025/08/05 2,188 2,188 2,173 2,173 3,200
2025/08/04 2,190 2,190 2,170 2,188 900
2025/08/01 2,174 2,190 2,174 2,190 500
2025/07/31 2,189 2,189 2,174 2,174 400
2025/07/30 2,172 2,189 2,172 2,189 200
2025/07/29 2,185 2,185 2,173 2,173 200
2025/07/28 2,185 2,185 2,175 2,175 700
2025/07/25 2,174 2,180 2,174 2,180 500
2025/07/24 2,174 2,174 2,174 2,174 100
2025/07/23 2,180 2,180 2,180 2,180 600
2025/07/22 2,174 2,174 2,174 2,174 100
2025/07/16 2,178 2,180 2,170 2,171 600
2025/07/15 2,178 2,178 2,178 2,178 100
2025/07/14 2,177 2,179 2,175 2,175 500
2025/07/11 2,177 2,177 2,177 2,177 100
2025/07/09 2,195 2,195 2,195 2,195 200
2025/07/08 2,198 2,198 2,195 2,195 800
2025/07/07 2,175 2,176 2,175 2,176 300
2025/07/02 2,173 2,173 2,173 2,173 100
2025/07/01 2,169 2,169 2,169 2,169 100
2025/06/30 2,169 2,169 2,169 2,169 300
2025/06/27 2,166 2,167 2,166 2,167 900
2025/06/26 2,170 2,170 2,166 2,166 600
2025/06/25 2,167 2,170 2,167 2,170 300
2025/06/24 2,170 2,170 2,170 2,170 700
2025/06/23 2,170 2,170 2,170 2,170 300
2025/06/20 2,166 2,170 2,166 2,170 600
2025/06/19 2,180 2,190 2,180 2,180 300
2025/06/18 2,170 2,200 2,170 2,200 600
2025/06/17 2,170 2,175 2,170 2,175 300
2025/06/16 2,170 2,170 2,166 2,170 400
2025/06/13 2,166 2,197 2,166 2,166 1,000
2025/06/12 2,197 2,197 2,197 2,197 100
2025/06/11 2,200 2,200 2,200 2,200 600
2025/06/06 2,165 2,165 2,165 2,165 100
2025/06/05 2,180 2,180 2,180 2,180 1,100
2025/06/04 2,184 2,184 2,161 2,180 400
2025/06/03 2,165 2,165 2,165 2,165 200
2025/05/30 2,165 2,182 2,165 2,165 600
2025/05/29 2,182 2,182 2,182 2,182 100
2025/05/28 2,182 2,182 2,182 2,182 200
2025/05/27 2,170 2,170 2,170 2,170 600
2025/05/26 2,170 2,170 2,164 2,170 700
2025/05/23 2,173 2,173 2,173 2,173 200
2025/05/21 2,180 2,180 2,180 2,180 100
2025/05/20 2,174 2,184 2,174 2,174 300
2025/05/19 2,174 2,174 2,174 2,174 100
2025/05/16 2,173 2,174 2,172 2,174 500
2025/05/15 2,175 2,177 2,174 2,177 300
2025/05/14 2,176 2,178 2,175 2,175 500
2025/05/13 2,177 2,180 2,176 2,180 600
2025/05/12 2,194 2,194 2,177 2,177 800
2025/05/09 2,178 2,194 2,178 2,194 200
2025/05/08 2,190 2,190 2,190 2,190 200
2025/05/07 2,197 2,197 2,190 2,190 1,100
2025/05/02 2,197 2,197 2,197 2,197 100
2025/05/01 2,176 2,178 2,175 2,178 400
2025/04/30 2,200 2,200 2,175 2,199 400
2025/04/28 2,185 2,185 2,175 2,175 500
2025/04/25 2,181 2,181 2,174 2,174 700
2025/04/24 2,188 2,188 2,180 2,180 400
2025/04/23 2,198 2,198 2,175 2,175 200
2025/04/22 2,191 2,195 2,173 2,173 400
2025/04/21 2,185 2,185 2,100 2,170 2,500
2025/04/18 2,180 2,185 2,179 2,185 1,700
2025/04/17 2,179 2,180 2,179 2,180 300
2025/04/16 2,189 2,190 2,180 2,180 600
2025/04/15 2,181 2,181 2,180 2,181 600
2025/04/11 2,180 2,181 2,180 2,181 200
2025/04/10 2,198 2,198 2,180 2,181 400

このページの先頭へ