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
2020/12/29 2,099 2,099 2,075 2,075 200
2020/12/28 2,065 2,065 2,065 2,065 400
2020/12/23 2,015 2,015 2,015 2,015 600
2020/12/22 2,030 2,030 2,015 2,015 1,500
2020/12/21 2,075 2,075 2,025 2,075 300
2020/12/18 2,075 2,075 2,075 2,075 200
2020/12/16 2,075 2,075 2,075 2,075 200
2020/12/15 2,075 2,075 2,075 2,075 100
2020/12/14 2,075 2,075 2,075 2,075 100
2020/12/11 2,050 2,050 2,050 2,050 100
2020/12/10 2,060 2,060 2,060 2,060 600
2020/12/09 2,020 2,031 2,020 2,031 300
2020/12/08 2,011 2,011 2,011 2,011 100
2020/12/07 2,050 2,050 2,040 2,040 1,100
2020/12/04 2,050 2,050 2,050 2,050 100
2020/12/02 2,050 2,050 2,050 2,050 100
2020/12/01 2,017 2,030 2,017 2,030 200
2020/11/30 2,067 2,067 2,067 2,067 400
2020/11/27 1,999 2,020 1,999 2,000 2,300
2020/11/26 1,998 1,998 1,998 1,998 100
2020/11/24 2,024 2,024 2,024 2,024 100
2020/11/20 1,995 1,995 1,995 1,995 100
2020/11/12 1,991 1,991 1,991 1,991 200
2020/11/09 1,990 1,990 1,990 1,990 100
2020/11/06 1,999 1,999 1,999 1,999 1,000
2020/11/04 1,975 1,976 1,975 1,975 600
2020/11/02 1,972 1,972 1,972 1,972 100
2020/10/30 2,019 2,019 2,019 2,019 200
2020/10/29 2,000 2,019 2,000 2,019 300
2020/10/27 2,015 2,015 1,970 1,970 1,000
2020/10/26 2,015 2,015 2,015 2,015 100
2020/10/19 1,991 1,991 1,975 1,975 300
2020/10/16 1,975 1,975 1,975 1,975 200
2020/10/14 1,984 1,984 1,984 1,984 100
2020/10/08 1,984 1,984 1,984 1,984 100
2020/10/06 1,984 1,984 1,984 1,984 100
2020/10/05 1,995 1,995 1,995 1,995 900
2020/10/02 1,995 1,995 1,995 1,995 300
2020/09/30 1,998 1,998 1,998 1,998 100
2020/09/28 1,998 1,998 1,998 1,998 200
2020/09/25 1,998 1,998 1,998 1,998 400
2020/09/24 1,998 1,998 1,998 1,998 100
2020/09/11 1,950 1,950 1,950 1,950 200
2020/09/09 1,950 1,950 1,950 1,950 100
2020/09/08 1,998 1,998 1,998 1,998 900
2020/09/07 1,941 1,960 1,941 1,960 400
2020/09/04 1,940 1,940 1,940 1,940 200
2020/09/02 1,940 1,940 1,940 1,940 100
2020/08/28 1,901 1,901 1,901 1,901 100
2020/08/27 1,927 1,927 1,901 1,901 1,100
2020/08/26 1,926 1,926 1,926 1,926 100
2020/08/24 1,950 1,950 1,950 1,950 2,500
2020/08/21 2,000 2,000 2,000 2,000 100
2020/08/18 2,000 2,000 2,000 2,000 100
2020/08/17 1,945 1,965 1,945 1,965 1,100
2020/08/14 2,010 2,010 2,010 2,010 300
2020/08/13 2,040 2,040 2,000 2,000 400
2020/08/07 2,090 2,090 2,090 2,090 200
2020/08/06 2,100 2,100 2,100 2,100 2,700
2020/08/05 2,063 2,100 2,063 2,100 700
2020/08/04 2,041 2,041 2,041 2,041 400
2020/07/31 2,040 2,040 2,040 2,040 100
2020/07/30 2,063 2,063 2,063 2,063 200
2020/07/29 2,050 2,050 2,050 2,050 600
2020/07/28 2,100 2,100 2,051 2,051 1,000
2020/07/27 2,070 2,100 2,070 2,100 700
2020/07/22 2,076 2,076 2,070 2,070 200
2020/07/17 2,080 2,080 2,076 2,076 200
2020/07/16 2,099 2,099 2,099 2,099 100
2020/07/15 2,100 2,100 2,100 2,100 300
2020/07/13 2,041 2,041 2,041 2,041 100
2020/07/10 2,060 2,060 2,060 2,060 100
2020/07/07 2,041 2,041 2,041 2,041 100
2020/07/06 2,098 2,098 2,031 2,031 1,100
2020/07/02 2,098 2,098 2,098 2,098 100
2020/07/01 2,099 2,099 2,099 2,099 100
2020/06/30 2,109 2,109 2,026 2,026 300
2020/06/29 2,110 2,110 2,110 2,110 500
2020/06/26 2,041 2,041 2,041 2,041 200
2020/06/25 2,097 2,097 2,040 2,040 400
2020/06/17 2,098 2,098 2,098 2,098 100
2020/06/15 2,099 2,099 2,099 2,099 100
2020/06/12 2,099 2,099 2,099 2,099 100
2020/06/10 2,075 2,075 2,075 2,075 700
2020/06/09 2,075 2,075 2,075 2,075 200
2020/06/08 2,099 2,099 2,049 2,049 1,000
2020/06/04 2,055 2,056 2,055 2,056 200
2020/06/03 2,070 2,075 2,070 2,075 300
2020/06/02 2,035 2,070 2,035 2,070 600
2020/05/29 2,035 2,035 2,035 2,035 100
2020/05/28 2,050 2,050 2,050 2,050 100
2020/05/27 2,000 2,000 2,000 2,000 200
2020/05/26 2,000 2,000 2,000 2,000 100
2020/05/25 2,000 2,000 2,000 2,000 100
2020/05/22 2,000 2,000 2,000 2,000 200
2020/05/21 1,999 1,999 1,999 1,999 100
2020/05/19 1,999 1,999 1,999 1,999 100
2020/05/15 1,920 1,920 1,920 1,920 300
2020/05/14 1,920 1,920 1,920 1,920 200
2020/05/13 1,950 1,950 1,950 1,950 100
2020/05/12 2,050 2,050 2,050 2,050 100
2020/05/11 2,050 2,050 2,050 2,050 200
2020/05/08 2,088 2,088 2,088 2,088 900
2020/05/07 1,989 1,989 1,989 1,989 100
2020/05/01 1,990 1,990 1,989 1,989 300
2020/04/30 1,901 1,950 1,901 1,950 300
2020/04/28 1,916 1,916 1,916 1,916 400
2020/04/27 1,825 1,825 1,825 1,825 100
2020/04/24 1,865 1,865 1,825 1,825 200
2020/04/20 1,881 1,881 1,881 1,881 100
2020/04/14 1,781 1,801 1,781 1,801 200
2020/04/09 1,895 1,895 1,895 1,895 100
2020/04/08 1,900 1,900 1,800 1,800 200
2020/04/07 1,891 1,891 1,891 1,891 1,000
2020/04/06 1,770 1,801 1,770 1,801 300
2020/04/03 1,770 1,770 1,770 1,770 100
2020/04/02 1,805 1,805 1,770 1,770 400
2020/04/01 1,805 1,805 1,805 1,805 100
2020/03/31 1,977 1,977 1,810 1,810 400
2020/03/30 1,893 1,893 1,890 1,890 800
2020/03/27 1,930 1,977 1,930 1,977 600
2020/03/26 1,930 1,940 1,910 1,910 400
2020/03/25 1,891 1,940 1,891 1,940 700
2020/03/24 1,890 1,900 1,880 1,890 1,300
2020/03/23 1,850 1,850 1,848 1,850 900
2020/03/19 1,800 1,841 1,800 1,810 800
2020/03/17 1,720 1,750 1,720 1,725 300
2020/03/16 1,790 1,790 1,722 1,760 700
2020/03/13 1,901 1,901 1,699 1,710 2,400
2020/03/12 1,960 1,970 1,935 1,940 600
2020/03/11 1,980 1,980 1,960 1,970 800
2020/03/10 1,990 1,990 1,950 1,960 1,300
2020/03/09 2,005 2,049 1,980 2,049 400
2020/03/06 2,040 2,040 2,040 2,040 800
2020/03/05 2,000 2,000 2,000 2,000 400
2020/03/03 2,000 2,000 2,000 2,000 100
2020/03/02 1,935 1,975 1,935 1,975 400
2020/02/28 2,040 2,040 1,975 1,975 300
2020/02/27 2,060 2,060 2,050 2,050 700
2020/02/26 2,055 2,060 2,055 2,060 200
2020/02/25 2,065 2,065 2,065 2,065 100
2020/02/18 2,070 2,070 2,070 2,070 100
2020/02/17 2,080 2,080 2,071 2,075 500
2020/02/13 2,098 2,098 2,098 2,098 100
2020/02/12 2,080 2,080 2,080 2,080 100
2020/02/07 2,099 2,099 2,080 2,080 200
2020/02/05 2,090 2,090 2,090 2,090 900
2020/02/04 2,060 2,098 2,060 2,098 300
2020/02/03 2,055 2,055 2,055 2,055 100
2020/01/29 2,055 2,055 2,055 2,055 100
2020/01/27 2,082 2,082 2,060 2,060 500
2020/01/24 2,085 2,085 2,085 2,085 100
2020/01/23 2,060 2,060 2,060 2,060 100
2020/01/22 2,060 2,060 2,060 2,060 100
2020/01/20 2,080 2,080 2,080 2,080 100
2020/01/15 2,035 2,035 2,035 2,035 200
2020/01/09 2,043 2,043 2,043 2,043 100
2020/01/08 2,042 2,042 2,042 2,042 100
2020/01/07 2,060 2,060 2,050 2,050 1,000
2020/01/06 2,050 2,055 2,050 2,055 200

このページの先頭へ