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
2019/12/30 2,050 2,050 2,050 2,050 500
2019/12/25 2,026 2,026 2,026 2,026 100
2019/12/23 2,025 2,025 2,025 2,025 200
2019/12/20 2,099 2,099 2,025 2,025 1,000
2019/12/19 2,021 2,021 2,021 2,021 100
2019/12/18 2,021 2,021 2,021 2,021 500
2019/12/16 2,020 2,030 2,020 2,021 300
2019/12/11 2,100 2,100 1,990 2,020 1,600
2019/12/10 2,100 2,100 2,100 2,100 700
2019/12/09 2,087 2,100 2,087 2,100 300
2019/12/05 2,100 2,100 2,070 2,070 1,100
2019/12/04 2,061 2,100 2,061 2,100 400
2019/12/03 2,062 2,062 2,061 2,061 200
2019/12/02 2,060 2,062 2,060 2,062 300
2019/11/28 2,100 2,100 2,050 2,050 500
2019/11/27 2,050 2,060 2,050 2,060 200
2019/11/26 2,050 2,050 2,050 2,050 500
2019/11/25 2,030 2,050 2,030 2,050 400
2019/11/13 2,041 2,041 2,041 2,041 100
2019/11/11 2,089 2,089 2,089 2,089 200
2019/11/08 2,089 2,089 2,089 2,089 200
2019/11/07 2,089 2,089 2,089 2,089 100
2019/11/06 2,100 2,100 2,047 2,047 900
2019/11/05 2,053 2,056 2,050 2,056 400
2019/10/31 2,021 2,045 2,021 2,045 1,000
2019/10/25 2,035 2,035 2,010 2,010 500
2019/10/23 2,035 2,035 2,035 2,035 100
2019/10/21 2,010 2,040 2,010 2,040 500
2019/10/18 2,020 2,020 2,020 2,020 100
2019/10/17 2,007 2,007 2,007 2,007 100
2019/10/16 2,003 2,003 2,003 2,003 100
2019/10/09 2,020 2,020 2,020 2,020 200
2019/10/08 2,028 2,028 2,000 2,000 1,000
2019/10/07 2,012 2,012 2,012 2,012 100
2019/10/04 2,006 2,040 2,006 2,011 400
2019/10/02 2,015 2,015 2,001 2,001 200
2019/09/30 2,020 2,020 2,020 2,020 100
2019/09/27 2,018 2,018 2,010 2,010 400
2019/09/25 2,020 2,020 2,020 2,020 100
2019/09/24 2,011 2,011 2,011 2,011 100
2019/09/19 2,011 2,011 2,011 2,011 400
2019/09/18 2,002 2,002 2,002 2,002 100
2019/09/11 2,002 2,032 2,002 2,032 200
2019/09/09 2,030 2,030 2,030 2,030 100
2019/09/06 2,040 2,040 1,990 1,990 1,100
2019/09/05 2,020 2,020 2,020 2,020 100
2019/09/04 1,990 1,990 1,990 1,990 300
2019/09/03 2,001 2,001 2,001 2,001 100
2019/09/02 1,992 1,992 1,992 1,992 200
2019/08/29 1,990 1,990 1,990 1,990 100
2019/08/28 2,039 2,039 1,989 1,989 500
2019/08/23 1,980 1,980 1,980 1,980 100
2019/08/16 1,949 1,949 1,949 1,949 100
2019/08/14 2,037 2,037 2,037 2,037 100
2019/08/07 2,038 2,038 2,038 2,038 100
2019/08/06 2,038 2,038 2,038 2,038 2,800
2019/08/05 2,000 2,000 2,000 2,000 100
2019/08/02 1,970 1,970 1,970 1,970 100
2019/08/01 1,999 1,999 1,999 1,999 100
2019/07/31 1,948 1,988 1,948 1,988 300
2019/07/30 2,010 2,010 1,920 1,920 1,600
2019/07/29 2,039 2,040 2,039 2,040 700
2019/07/26 2,022 2,022 2,020 2,020 500
2019/07/25 2,029 2,035 2,020 2,020 700
2019/07/24 2,018 2,018 2,015 2,015 400
2019/07/23 2,019 2,029 2,019 2,029 300
2019/07/22 2,007 2,008 2,007 2,008 200
2019/07/19 2,000 2,000 2,000 2,000 100
2019/07/17 1,992 1,992 1,992 1,992 100
2019/07/16 2,003 2,004 1,992 1,992 500
2019/07/11 1,975 1,975 1,975 1,975 200
2019/07/08 2,009 2,009 1,975 1,975 800
2019/07/05 1,970 1,971 1,970 1,971 1,100
2019/07/02 1,970 1,970 1,970 1,970 100
2019/06/28 1,990 1,990 1,990 1,990 500
2019/06/25 1,980 1,980 1,980 1,980 100
2019/06/20 1,970 1,970 1,970 1,970 100
2019/06/19 1,990 1,990 1,990 1,990 100
2019/06/18 1,966 1,966 1,966 1,966 100
2019/06/17 1,984 1,984 1,984 1,984 100
2019/06/13 1,975 1,975 1,975 1,975 200
2019/06/12 1,990 1,990 1,986 1,990 400
2019/06/07 2,040 2,040 1,990 1,990 1,500
2019/06/06 2,040 2,040 2,040 2,040 900
2019/06/05 2,020 2,020 2,020 2,020 100
2019/06/04 2,008 2,008 2,008 2,008 100
2019/06/03 2,012 2,015 2,012 2,015 600
2019/05/31 2,000 2,000 2,000 2,000 200
2019/05/29 1,986 1,986 1,986 1,986 200
2019/05/28 2,005 2,005 1,986 1,986 300
2019/05/27 1,990 1,990 1,990 1,990 200
2019/05/21 1,996 1,996 1,990 1,990 400
2019/05/20 2,000 2,000 2,000 2,000 100
2019/05/15 2,000 2,000 2,000 2,000 200
2019/05/09 2,015 2,015 2,000 2,000 200
2019/05/08 2,015 2,015 2,014 2,014 1,000
2019/05/07 2,010 2,015 2,010 2,015 500
2019/04/26 1,996 1,996 1,996 1,996 200
2019/04/25 1,996 1,996 1,996 1,996 100
2019/04/23 2,000 2,002 1,996 1,996 300
2019/04/22 2,000 2,000 1,998 2,000 300
2019/04/17 2,000 2,000 2,000 2,000 500
2019/04/16 2,000 2,000 2,000 2,000 100
2019/04/09 2,015 2,015 2,015 2,015 200
2019/04/08 2,022 2,022 2,001 2,001 900
2019/04/05 2,010 2,022 2,004 2,022 400
2019/04/04 2,001 2,004 2,001 2,004 200
2019/04/02 2,001 2,001 2,001 2,001 300
2019/04/01 2,000 2,000 2,000 2,000 100
2019/03/28 1,970 1,971 1,970 1,971 300
2019/03/27 1,980 2,000 1,965 1,965 1,700
2019/03/26 2,065 2,070 2,040 2,045 2,400
2019/03/25 2,037 2,040 2,037 2,040 900
2019/03/22 2,040 2,048 2,040 2,040 1,500
2019/03/20 2,050 2,050 2,045 2,049 500
2019/03/19 2,050 2,050 2,045 2,045 200
2019/03/18 2,040 2,040 2,040 2,040 500
2019/03/15 2,047 2,049 2,047 2,049 300
2019/03/12 2,036 2,036 2,036 2,036 100
2019/03/11 2,035 2,035 2,035 2,035 100
2019/03/08 2,022 2,022 2,022 2,022 900
2019/03/06 2,060 2,060 2,060 2,060 200
2019/03/05 2,065 2,065 2,065 2,065 1,000
2019/03/04 2,060 2,065 2,060 2,065 200
2019/03/01 2,048 2,048 2,048 2,048 100
2019/02/27 2,047 2,049 2,047 2,048 600
2019/02/26 2,050 2,050 2,050 2,050 200
2019/02/25 2,032 2,032 2,032 2,032 100
2019/02/22 2,050 2,050 2,050 2,050 100
2019/02/19 2,035 2,035 2,035 2,035 100
2019/02/15 2,035 2,035 2,035 2,035 100
2019/02/14 2,012 2,020 2,006 2,020 700
2019/02/13 2,019 2,044 2,019 2,044 500
2019/02/12 2,025 2,069 2,024 2,069 500
2019/02/08 2,038 2,038 2,025 2,025 1,000
2019/02/06 2,050 2,050 2,050 2,050 100
2019/02/05 2,050 2,050 2,050 2,050 1,000
2019/02/01 2,050 2,050 2,050 2,050 100
2019/01/31 2,031 2,031 2,031 2,031 100
2019/01/30 2,063 2,063 2,063 2,063 100
2019/01/29 2,022 2,050 2,022 2,050 400
2019/01/28 2,065 2,065 2,065 2,065 200
2019/01/25 2,050 2,051 2,050 2,051 600
2019/01/21 2,050 2,050 2,050 2,050 100
2019/01/18 2,080 2,080 2,080 2,080 100
2019/01/15 2,040 2,040 2,040 2,040 200
2019/01/10 2,040 2,040 2,040 2,040 400
2019/01/09 2,045 2,045 2,045 2,045 500
2019/01/08 2,130 2,130 2,130 2,130 900
2019/01/04 2,078 2,078 2,030 2,030 300

このページの先頭へ