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
2018/12/28 2,079 2,079 2,079 2,079 400
2018/12/27 2,049 2,049 2,049 2,049 100
2018/12/26 2,018 2,020 2,018 2,020 200
2018/12/25 2,030 2,030 2,025 2,025 400
2018/12/21 2,060 2,075 2,030 2,075 600
2018/12/20 2,035 2,035 2,035 2,035 200
2018/12/18 2,035 2,035 2,035 2,035 100
2018/12/17 2,077 2,077 2,077 2,077 100
2018/12/13 2,040 2,040 2,040 2,040 200
2018/12/12 2,040 2,040 2,040 2,040 100
2018/12/10 2,078 2,078 2,078 2,078 200
2018/12/07 2,078 2,078 2,078 2,078 1,000
2018/12/06 2,078 2,078 2,078 2,078 100
2018/12/05 2,062 2,062 2,062 2,062 900
2018/12/04 2,070 2,070 2,062 2,062 600
2018/12/03 2,079 2,079 2,065 2,065 200
2018/11/29 2,031 2,080 2,031 2,080 400
2018/11/28 2,080 2,080 2,080 2,080 100
2018/11/27 2,077 2,077 2,077 2,077 400
2018/11/20 2,077 2,077 2,077 2,077 100
2018/11/16 2,023 2,069 2,023 2,069 200
2018/11/15 2,050 2,050 2,050 2,050 100
2018/11/08 2,021 2,069 2,021 2,069 200
2018/11/05 2,066 2,066 2,025 2,025 1,100
2018/10/30 2,025 2,066 2,025 2,066 300
2018/10/29 2,030 2,030 2,030 2,030 100
2018/10/26 2,056 2,056 2,055 2,055 600
2018/10/23 2,027 2,057 2,027 2,057 200
2018/10/18 2,057 2,057 2,057 2,057 100
2018/10/15 2,021 2,057 2,021 2,057 600
2018/10/11 2,020 2,070 2,011 2,070 600
2018/10/09 2,040 2,040 2,040 2,040 1,000
2018/10/05 2,026 2,035 2,026 2,035 200
2018/10/03 2,022 2,022 2,022 2,022 100
2018/10/02 2,059 2,059 2,059 2,059 100
2018/10/01 2,022 2,022 2,022 2,022 100
2018/09/28 2,070 2,070 2,020 2,020 1,000
2018/09/27 2,050 2,050 2,050 2,050 100
2018/09/26 2,020 2,020 2,020 2,020 100
2018/09/25 2,058 2,058 2,058 2,058 200
2018/09/07 2,095 2,095 2,095 2,095 900
2018/09/05 2,027 2,027 2,027 2,027 100
2018/09/03 2,015 2,015 2,015 2,015 300
2018/08/30 2,064 2,064 2,020 2,020 200
2018/08/28 2,065 2,065 2,065 2,065 400
2018/08/27 2,015 2,020 2,015 2,020 1,300
2018/08/20 2,051 2,051 2,015 2,015 1,000
2018/08/17 2,050 2,051 2,050 2,051 200
2018/08/14 2,050 2,050 2,050 2,050 400
2018/08/13 2,079 2,079 2,079 2,079 100
2018/08/08 2,080 2,080 2,080 2,080 100
2018/08/07 2,051 2,051 2,051 2,051 100
2018/08/06 2,070 2,070 2,070 2,070 2,900
2018/08/03 2,055 2,070 2,055 2,070 200
2018/08/02 2,070 2,070 2,070 2,070 200
2018/08/01 2,055 2,055 2,055 2,055 300
2018/07/31 2,060 2,060 2,050 2,050 1,000
2018/07/30 2,100 2,100 2,070 2,070 1,100
2018/07/27 2,020 2,020 2,020 2,020 300
2018/07/26 2,004 2,004 2,004 2,004 100
2018/07/25 2,004 2,005 2,004 2,005 200
2018/07/24 2,039 2,039 2,038 2,038 200
2018/07/23 2,005 2,005 2,005 2,005 100
2018/07/18 2,040 2,040 2,040 2,040 400
2018/07/17 2,006 2,006 2,005 2,005 200
2018/07/13 2,029 2,029 2,029 2,029 100
2018/07/10 2,004 2,004 2,004 2,004 200
2018/07/09 2,025 2,025 2,005 2,008 500
2018/07/06 2,027 2,027 2,027 2,027 100
2018/07/05 2,030 2,054 2,030 2,054 1,300
2018/07/04 2,030 2,030 2,030 2,030 600
2018/07/02 2,035 2,035 2,035 2,035 100
2018/06/29 2,030 2,030 2,030 2,030 1,100
2018/06/28 2,026 2,026 2,026 2,026 100
2018/06/27 2,025 2,025 2,025 2,025 200
2018/06/21 2,025 2,025 2,025 2,025 200
2018/06/20 2,030 2,030 2,030 2,030 100
2018/06/19 2,035 2,040 2,030 2,030 500
2018/06/15 2,035 2,035 2,035 2,035 200
2018/06/14 2,035 2,035 2,035 2,035 100
2018/06/12 2,040 2,040 2,040 2,040 200
2018/06/11 2,040 2,040 2,040 2,040 100
2018/06/08 2,055 2,055 2,055 2,055 900
2018/06/06 2,035 2,055 2,035 2,055 500
2018/06/05 2,045 2,076 2,040 2,040 1,300
2018/06/04 2,040 2,045 2,040 2,045 200
2018/05/30 2,034 2,034 2,034 2,034 100
2018/05/29 2,035 2,035 2,034 2,034 200
2018/05/28 2,036 2,036 2,036 2,036 200
2018/05/25 2,037 2,037 2,036 2,036 800
2018/05/22 2,036 2,036 2,036 2,036 300
2018/05/21 2,050 2,050 2,050 2,050 100
2018/05/18 2,042 2,042 2,042 2,042 100
2018/05/15 2,040 2,040 2,040 2,040 100
2018/05/14 2,040 2,040 2,040 2,040 100
2018/05/11 2,085 2,085 2,050 2,050 200
2018/05/10 2,050 2,050 2,050 2,050 900
2018/05/09 2,062 2,062 2,060 2,060 300
2018/05/08 2,070 2,070 2,070 2,070 200
2018/05/07 2,070 2,070 2,070 2,070 1,100
2018/05/01 2,070 2,070 2,070 2,070 100
2018/04/27 2,070 2,070 2,070 2,070 400
2018/04/26 2,070 2,070 2,070 2,070 1,300
2018/04/25 2,070 2,070 2,070 2,070 400
2018/04/23 2,070 2,070 2,070 2,070 200
2018/04/20 2,100 2,100 2,100 2,100 100
2018/04/19 2,070 2,070 2,070 2,070 100
2018/04/17 2,072 2,072 2,070 2,070 1,100
2018/04/13 2,075 2,090 2,075 2,090 600
2018/04/12 2,075 2,075 2,075 2,075 100
2018/04/09 2,071 2,071 2,070 2,070 200
2018/04/06 2,127 2,127 2,073 2,073 500
2018/04/05 2,090 2,090 2,090 2,090 600
2018/04/04 2,090 2,090 2,090 2,090 100
2018/04/02 2,072 2,072 2,072 2,072 200
2018/03/30 2,090 2,090 2,071 2,071 200
2018/03/29 2,105 2,105 2,071 2,080 700
2018/03/28 2,062 2,071 2,062 2,071 1,100
2018/03/27 2,148 2,177 2,148 2,177 1,500
2018/03/26 2,140 2,140 2,140 2,140 100
2018/03/23 2,177 2,177 2,136 2,137 400
2018/03/22 2,155 2,179 2,154 2,179 400
2018/03/20 2,150 2,154 2,150 2,154 400
2018/03/19 2,136 2,140 2,136 2,140 600
2018/03/16 2,137 2,137 2,133 2,133 600
2018/03/14 2,135 2,135 2,135 2,135 100
2018/03/13 2,120 2,135 2,120 2,135 300
2018/03/12 2,125 2,135 2,125 2,135 600
2018/03/09 2,130 2,130 2,129 2,129 200
2018/03/08 2,130 2,130 2,130 2,130 200
2018/03/07 2,130 2,130 2,130 2,130 100
2018/03/06 2,130 2,130 2,130 2,130 300
2018/03/05 2,130 2,130 2,130 2,130 1,200
2018/03/02 2,130 2,140 2,129 2,130 500
2018/03/01 2,138 2,138 2,138 2,138 100
2018/02/28 2,134 2,140 2,130 2,134 600
2018/02/27 2,141 2,150 2,131 2,140 1,300
2018/02/26 2,155 2,170 2,155 2,170 600
2018/02/22 2,160 2,170 2,140 2,140 300
2018/02/20 2,150 2,150 2,150 2,150 100
2018/02/19 2,120 2,140 2,120 2,140 300
2018/02/16 2,143 2,150 2,143 2,150 200
2018/02/15 2,144 2,144 2,144 2,144 100
2018/02/14 2,144 2,144 2,144 2,144 200
2018/02/13 2,120 2,145 2,110 2,145 300
2018/02/09 2,120 2,120 2,120 2,120 100
2018/02/07 2,130 2,130 2,130 2,130 200
2018/02/06 2,130 2,130 2,120 2,120 1,000
2018/02/05 2,150 2,150 2,150 2,150 1,100
2018/02/02 2,150 2,150 2,150 2,150 100
2018/02/01 2,140 2,150 2,140 2,150 400
2018/01/30 2,140 2,140 2,140 2,140 100
2018/01/29 2,145 2,150 2,130 2,130 500
2018/01/26 2,145 2,145 2,145 2,145 400
2018/01/25 2,145 2,145 2,145 2,145 200
2018/01/24 2,150 2,150 2,150 2,150 100
2018/01/23 2,150 2,150 2,142 2,142 300
2018/01/22 2,150 2,150 2,150 2,150 200
2018/01/19 2,144 2,150 2,144 2,150 400
2018/01/18 2,121 2,121 2,121 2,121 100
2018/01/16 2,122 2,150 2,121 2,140 600
2018/01/15 2,125 2,126 2,125 2,126 300
2018/01/12 2,130 2,130 2,123 2,123 600
2018/01/11 2,130 2,140 2,130 2,130 400
2018/01/10 2,127 2,130 2,127 2,130 400
2018/01/09 2,126 2,127 2,126 2,127 400
2018/01/05 2,120 2,120 2,120 2,120 900
2018/01/04 2,110 2,120 2,110 2,120 300

このページの先頭へ