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
2024/07/25 2,305 2,305 2,305 2,305 100
2024/07/24 2,305 2,315 2,305 2,305 300
2024/07/23 2,315 2,315 2,305 2,305 200
2024/07/22 2,301 2,315 2,301 2,315 400
2024/07/19 2,301 2,301 2,301 2,301 200
2024/07/18 2,314 2,314 2,301 2,301 200
2024/07/17 2,310 2,310 2,301 2,301 200
2024/07/16 2,300 2,300 2,300 2,300 200
2024/07/12 2,300 2,300 2,300 2,300 100
2024/07/11 2,303 2,305 2,302 2,302 500
2024/07/10 2,296 2,303 2,296 2,303 300
2024/07/09 2,317 2,317 2,303 2,303 300
2024/07/05 2,325 2,325 2,317 2,317 1,000
2024/07/04 2,318 2,325 2,317 2,325 300
2024/07/03 2,316 2,317 2,316 2,317 200
2024/07/02 2,318 2,318 2,317 2,317 300
2024/07/01 2,325 2,325 2,325 2,325 1,300
2024/06/27 2,318 2,318 2,318 2,318 300
2024/06/26 2,330 2,330 2,318 2,318 200
2024/06/25 2,320 2,320 2,318 2,318 300
2024/06/24 2,320 2,330 2,320 2,330 400
2024/06/20 2,321 2,321 2,320 2,320 200
2024/06/19 2,320 2,321 2,320 2,321 300
2024/06/18 2,340 2,340 2,340 2,340 100
2024/06/17 2,337 2,337 2,336 2,336 200
2024/06/14 2,342 2,342 2,336 2,336 400
2024/06/12 2,342 2,342 2,342 2,342 200
2024/06/11 2,340 2,340 2,340 2,340 200
2024/06/10 2,374 2,374 2,335 2,335 700
2024/06/07 2,374 2,374 2,374 2,374 100
2024/06/06 2,376 2,376 2,373 2,374 1,000
2024/06/05 2,332 2,332 2,332 2,332 200
2024/06/04 2,331 2,331 2,331 2,331 200
2024/06/03 2,331 2,331 2,321 2,331 400
2024/05/31 2,321 2,331 2,321 2,331 300
2024/05/30 2,331 2,377 2,331 2,377 200
2024/05/29 2,330 2,331 2,330 2,331 300
2024/05/28 2,376 2,376 2,376 2,376 200
2024/05/27 2,377 2,377 2,377 2,377 600
2024/05/21 2,377 2,377 2,377 2,377 100
2024/05/20 2,380 2,380 2,377 2,377 200
2024/05/16 2,380 2,380 2,380 2,380 100
2024/05/15 2,380 2,380 2,380 2,380 200
2024/05/13 2,380 2,380 2,380 2,380 100
2024/05/09 2,380 2,380 2,380 2,380 100
2024/05/08 2,400 2,400 2,400 2,400 100
2024/05/07 2,420 2,420 2,419 2,419 800
2024/05/02 2,284 2,420 2,270 2,420 1,500
2024/05/01 2,300 2,300 2,284 2,284 700
2024/04/30 2,372 2,372 2,330 2,330 300
2024/04/26 2,400 2,400 2,370 2,370 800
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

このページの先頭へ