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
2024/04/25 2,400 2,400 2,400 2,400 100
2024/04/24 2,400 2,400 2,400 2,400 300
2024/04/22 2,450 2,450 2,450 2,450 100
2024/04/19 2,500 2,500 2,450 2,450 200
2024/04/17 2,500 2,500 2,500 2,500 100
2024/04/15 2,564 2,564 2,532 2,532 200
2024/04/12 2,564 2,564 2,564 2,564 200
2024/04/10 2,550 2,550 2,540 2,541 600
2024/04/09 2,625 2,625 2,555 2,555 400
2024/04/08 2,625 2,628 2,625 2,625 800
2024/04/05 2,500 2,500 2,500 2,500 100
2024/04/04 2,571 2,571 2,490 2,500 900
2024/04/03 2,571 2,571 2,571 2,571 200
2024/04/02 2,631 2,651 2,550 2,560 800
2024/04/01 2,650 2,653 2,635 2,635 800
2024/03/29 2,780 2,815 2,780 2,800 400
2024/03/28 2,585 2,780 2,585 2,780 4,500
2024/03/27 3,005 3,130 2,990 3,090 1,200
2024/03/26 2,901 3,005 2,901 3,005 1,600
2024/03/25 3,005 3,005 2,862 2,984 900
2024/03/22 3,010 3,010 2,853 2,853 800
2024/03/21 2,830 2,830 2,810 2,810 400
2024/03/19 2,753 2,821 2,753 2,821 300
2024/03/18 2,770 2,770 2,747 2,750 800
2024/03/15 2,669 2,750 2,669 2,750 400
2024/03/14 2,651 2,769 2,650 2,769 700
2024/03/13 2,736 2,736 2,636 2,636 200
2024/03/12 2,670 2,670 2,636 2,636 500
2024/03/11 2,670 2,670 2,670 2,670 200
2024/03/08 2,700 2,768 2,668 2,668 1,200
2024/03/07 2,683 2,683 2,632 2,682 700
2024/03/06 2,640 2,660 2,633 2,633 400
2024/03/05 2,625 2,660 2,625 2,640 1,200
2024/03/04 2,650 2,702 2,621 2,625 1,800
2024/03/01 2,602 2,703 2,602 2,702 800
2024/02/29 2,602 2,652 2,602 2,652 200
2024/02/28 2,570 2,600 2,570 2,600 900
2024/02/27 2,570 2,570 2,570 2,570 200
2024/02/26 2,571 2,571 2,570 2,570 200
2024/02/22 2,570 2,570 2,570 2,570 100
2024/02/21 2,521 2,571 2,520 2,571 700
2024/02/20 2,521 2,521 2,521 2,521 400
2024/02/19 2,582 2,582 2,582 2,582 100
2024/02/16 2,600 2,600 2,582 2,582 400
2024/02/15 2,530 2,530 2,530 2,530 100
2024/02/14 2,522 2,522 2,522 2,522 100
2024/02/13 2,600 2,603 2,600 2,603 400
2024/02/09 2,523 2,600 2,523 2,600 400
2024/02/06 2,672 2,672 2,537 2,537 800
2024/02/05 2,529 2,545 2,529 2,545 400
2024/02/02 2,490 2,529 2,490 2,529 400
2024/02/01 2,500 2,500 2,485 2,499 300
2024/01/31 2,500 2,500 2,499 2,500 500
2024/01/30 2,499 2,499 2,499 2,499 100
2024/01/29 2,500 2,500 2,410 2,460 900
2024/01/26 2,489 2,489 2,429 2,429 800
2024/01/25 2,405 2,421 2,405 2,421 200
2024/01/24 2,424 2,453 2,403 2,453 300
2024/01/23 2,481 2,481 2,402 2,402 700
2024/01/22 2,439 2,481 2,439 2,481 300
2024/01/19 2,478 2,499 2,399 2,399 800
2024/01/18 2,380 2,490 2,380 2,380 700
2024/01/17 2,375 2,430 2,375 2,430 400
2024/01/16 2,371 2,371 2,368 2,371 300
2024/01/15 2,360 2,360 2,321 2,321 200
2024/01/12 2,300 2,310 2,300 2,310 1,000
2024/01/11 2,400 2,400 2,380 2,390 500
2024/01/10 2,500 2,525 2,425 2,425 400
2024/01/09 2,420 2,430 2,301 2,380 800
2024/01/05 2,309 2,310 2,305 2,305 600
2024/01/04 2,305 2,305 2,280 2,305 500
2023/12/29 2,300 2,300 2,300 2,300 200
2023/12/28 2,300 2,300 2,300 2,300 300
2023/12/27 2,240 2,246 2,240 2,246 200
2023/12/25 2,250 2,250 2,206 2,206 200
2023/12/22 2,220 2,300 2,220 2,250 300
2023/12/21 2,280 2,300 2,280 2,300 500
2023/12/20 2,250 2,250 2,229 2,229 300
2023/12/18 2,250 2,250 2,250 2,250 200
2023/12/15 2,250 2,250 2,250 2,250 100
2023/12/14 2,250 2,250 2,250 2,250 200
2023/12/12 2,250 2,250 2,231 2,231 300
2023/12/11 2,250 2,250 2,250 2,250 200
2023/12/08 2,260 2,260 2,250 2,250 300
2023/12/07 2,270 2,270 2,270 2,270 600
2023/12/06 2,270 2,270 2,270 2,270 500
2023/12/05 2,240 2,240 2,240 2,240 300
2023/12/04 2,240 2,240 2,240 2,240 100
2023/12/01 2,190 2,190 2,190 2,190 100
2023/11/30 2,181 2,181 2,181 2,181 100
2023/11/29 2,200 2,200 2,200 2,200 100
2023/11/27 2,200 2,200 2,200 2,200 500
2023/11/21 2,200 2,200 2,200 2,200 300
2023/11/17 2,252 2,252 2,252 2,252 100
2023/11/16 2,290 2,290 2,252 2,252 300
2023/11/15 2,200 2,250 2,200 2,250 300
2023/11/14 2,170 2,170 2,170 2,170 100
2023/11/13 2,140 2,240 2,140 2,240 200
2023/11/10 2,290 2,290 2,290 2,290 200
2023/11/09 2,170 2,170 2,170 2,170 100
2023/11/08 2,218 2,218 2,218 2,218 300
2023/11/07 2,219 2,219 2,219 2,219 900
2023/11/02 2,121 2,121 2,121 2,121 200
2023/10/31 2,101 2,110 2,100 2,110 500
2023/10/30 2,101 2,105 2,101 2,105 700
2023/10/27 2,123 2,123 2,123 2,123 200
2023/10/26 2,122 2,134 2,122 2,123 300
2023/10/25 2,121 2,122 2,121 2,122 200
2023/10/24 2,121 2,121 2,121 2,121 100
2023/10/23 2,088 2,121 2,088 2,121 200
2023/10/20 2,082 2,087 2,082 2,087 900
2023/10/19 2,150 2,150 2,132 2,132 200
2023/10/18 2,135 2,135 2,135 2,135 100
2023/10/17 2,141 2,141 2,141 2,141 100
2023/10/16 2,145 2,145 2,115 2,120 300
2023/10/13 2,125 2,125 2,125 2,125 100
2023/10/11 2,134 2,134 2,134 2,134 100
2023/10/10 2,130 2,130 2,130 2,130 400
2023/10/06 2,130 2,130 2,130 2,130 800
2023/10/04 2,108 2,108 2,107 2,107 300
2023/10/03 2,108 2,108 2,108 2,108 100
2023/10/02 2,145 2,145 2,106 2,106 600
2023/09/29 2,150 2,150 2,150 2,150 200
2023/09/28 2,150 2,175 2,150 2,175 500
2023/09/27 2,150 2,150 2,150 2,150 500
2023/09/26 2,140 2,150 2,140 2,150 200
2023/09/25 2,139 2,140 2,139 2,140 200
2023/09/22 2,130 2,130 2,130 2,130 100
2023/09/21 2,130 2,130 2,130 2,130 100
2023/09/20 2,128 2,195 2,128 2,195 600
2023/09/19 2,130 2,130 2,126 2,126 200
2023/09/15 2,148 2,148 2,121 2,121 200
2023/09/14 2,130 2,130 2,112 2,112 200
2023/09/13 2,120 2,130 2,120 2,130 200
2023/09/11 2,130 2,130 2,130 2,130 300
2023/09/08 2,130 2,130 2,130 2,130 300
2023/09/06 2,205 2,205 2,122 2,122 3,100
2023/09/05 2,088 2,100 2,088 2,100 900
2023/09/04 2,097 2,100 2,086 2,086 400
2023/09/01 2,081 2,097 2,081 2,097 400
2023/08/31 2,097 2,097 2,096 2,096 200
2023/08/28 2,098 2,098 2,097 2,097 200
2023/08/25 2,087 2,098 2,084 2,098 700
2023/08/24 2,087 2,087 2,087 2,087 100
2023/08/23 2,090 2,090 2,090 2,090 100
2023/08/22 2,080 2,100 2,080 2,086 400
2023/08/21 2,081 2,081 2,081 2,081 100
2023/08/18 2,080 2,080 2,080 2,080 100
2023/08/17 2,093 2,093 2,080 2,080 200
2023/08/16 2,066 2,075 2,066 2,075 800
2023/08/14 2,066 2,066 2,066 2,066 100
2023/08/10 2,075 2,075 2,066 2,066 500
2023/08/09 2,075 2,075 2,075 2,075 100
2023/08/08 2,075 2,075 2,066 2,066 300
2023/08/07 2,075 2,075 2,075 2,075 1,200
2023/08/04 2,073 2,075 2,073 2,075 200
2023/08/03 2,073 2,073 2,073 2,073 100
2023/08/02 2,075 2,075 2,070 2,070 400
2023/08/01 2,075 2,075 2,075 2,075 100
2023/07/31 2,065 2,067 2,065 2,067 300
2023/07/28 2,074 2,074 2,065 2,065 700
2023/07/27 2,070 2,070 2,070 2,070 1,000
2023/07/26 2,070 2,070 2,070 2,070 100
2023/07/25 2,065 2,065 2,065 2,065 100
2023/07/24 2,066 2,077 2,066 2,077 300
2023/07/21 2,063 2,066 2,063 2,066 300
2023/07/20 2,063 2,063 2,063 2,063 100
2023/07/19 2,077 2,077 2,056 2,073 400
2023/07/18 2,075 2,079 2,075 2,079 200
2023/07/13 2,065 2,070 2,065 2,070 300
2023/07/11 2,070 2,070 2,070 2,070 100
2023/07/10 2,062 2,062 2,062 2,062 100
2023/07/05 2,070 2,070 2,060 2,062 1,000
2023/07/04 2,070 2,070 2,070 2,070 200
2023/07/03 2,070 2,083 2,050 2,050 600
2023/06/30 2,072 2,072 2,070 2,070 200
2023/06/29 2,056 2,056 2,056 2,056 100
2023/06/28 2,072 2,072 2,072 2,072 200
2023/06/27 2,079 2,079 2,056 2,056 500
2023/06/26 2,079 2,079 2,079 2,079 100
2023/06/23 2,079 2,079 2,056 2,056 300
2023/06/22 2,055 2,055 2,055 2,055 100
2023/06/20 2,070 2,070 2,070 2,070 100
2023/06/19 2,070 2,078 2,038 2,038 1,200
2023/06/15 2,067 2,067 2,067 2,067 100
2023/06/12 2,066 2,067 2,066 2,067 300
2023/06/09 2,062 2,062 2,062 2,062 600
2023/06/06 2,062 2,062 2,062 2,062 100
2023/06/05 2,065 2,070 2,065 2,070 1,100
2023/06/02 2,070 2,070 2,065 2,065 300
2023/06/01 2,072 2,072 2,070 2,070 400
2023/05/30 2,065 2,065 2,065 2,065 200
2023/05/29 2,059 2,059 2,059 2,059 500
2023/05/26 2,054 2,060 2,054 2,054 300
2023/05/25 2,053 2,053 2,053 2,053 100
2023/05/24 2,051 2,051 2,051 2,051 100
2023/05/23 2,051 2,051 2,051 2,051 600
2023/05/19 2,056 2,056 2,055 2,055 500
2023/05/18 2,061 2,065 2,060 2,065 400
2023/05/17 2,060 2,070 2,060 2,070 300

このページの先頭へ