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
2021/12/29 2,157 2,157 2,157 2,157 100
2021/12/27 2,199 2,199 2,155 2,157 700
2021/12/24 2,203 2,203 2,199 2,199 300
2021/12/23 2,152 2,153 2,152 2,153 200
2021/12/21 2,143 2,143 2,143 2,143 300
2021/12/20 2,143 2,143 2,143 2,143 300
2021/12/16 2,190 2,190 2,190 2,190 100
2021/12/15 2,127 2,132 2,127 2,132 200
2021/12/14 2,122 2,172 2,122 2,125 300
2021/12/13 2,291 2,291 2,291 2,291 600
2021/12/10 2,190 2,191 2,190 2,191 200
2021/12/08 2,154 2,250 2,154 2,190 400
2021/12/07 2,230 2,240 2,230 2,240 300
2021/12/06 2,190 2,190 2,190 2,190 700
2021/12/01 2,122 2,190 2,122 2,190 200
2021/11/30 2,190 2,190 2,120 2,170 500
2021/11/26 2,190 2,190 2,190 2,190 500
2021/11/25 2,111 2,199 2,111 2,199 200
2021/11/24 2,101 2,101 2,101 2,101 100
2021/11/19 2,101 2,101 2,101 2,101 100
2021/11/11 2,131 2,131 2,100 2,100 500
2021/11/10 2,121 2,121 2,121 2,121 100
2021/11/09 2,200 2,200 2,119 2,121 300
2021/11/08 2,135 2,135 2,135 2,135 100
2021/11/05 2,185 2,185 2,185 2,185 1,000
2021/11/02 2,190 2,190 2,185 2,185 200
2021/11/01 2,107 2,107 2,105 2,105 200
2021/10/29 2,155 2,155 2,110 2,110 200
2021/10/27 2,130 2,130 2,130 2,130 400
2021/10/26 2,130 2,130 2,130 2,130 200
2021/10/25 2,130 2,130 2,130 2,130 100
2021/10/20 2,092 2,092 2,092 2,092 100
2021/10/14 2,090 2,090 2,090 2,090 100
2021/10/13 2,110 2,110 2,090 2,090 200
2021/10/12 2,090 2,190 2,090 2,190 300
2021/10/11 2,090 2,090 2,090 2,090 100
2021/10/06 2,190 2,190 2,090 2,090 1,100
2021/10/05 2,081 2,100 2,081 2,100 200
2021/10/04 2,092 2,092 2,075 2,080 1,200
2021/10/01 2,099 2,099 2,099 2,099 100
2021/09/30 2,100 2,100 2,100 2,100 200
2021/09/29 2,099 2,099 2,099 2,099 200
2021/09/28 2,088 2,089 2,088 2,089 400
2021/09/27 2,089 2,089 2,081 2,081 200
2021/09/24 2,080 2,080 2,080 2,080 100
2021/09/22 2,071 2,080 2,071 2,080 200
2021/09/21 2,071 2,071 2,071 2,071 100
2021/09/17 2,061 2,079 2,061 2,079 200
2021/09/16 2,065 2,065 2,065 2,065 100
2021/09/15 2,056 2,056 2,056 2,056 100
2021/09/14 2,056 2,056 2,056 2,056 100
2021/09/13 2,078 2,080 2,078 2,080 200
2021/09/08 2,056 2,056 2,056 2,056 200
2021/09/07 2,062 2,062 2,060 2,060 500
2021/09/06 2,090 2,090 2,090 2,090 900
2021/09/03 2,090 2,090 2,090 2,090 100
2021/09/01 2,090 2,090 2,090 2,090 100
2021/08/31 2,080 2,080 2,080 2,080 200
2021/08/30 2,130 2,130 2,130 2,130 300
2021/08/27 2,046 2,091 2,046 2,090 700
2021/08/25 2,034 2,034 2,034 2,034 100
2021/08/24 2,084 2,084 2,034 2,034 200
2021/08/19 2,034 2,034 2,034 2,034 500
2021/08/13 2,034 2,034 2,034 2,034 200
2021/08/12 2,034 2,034 2,034 2,034 100
2021/08/11 2,050 2,050 2,034 2,034 900
2021/08/10 2,050 2,050 2,050 2,050 100
2021/08/05 2,080 2,080 2,050 2,050 4,000
2021/08/04 2,080 2,080 2,080 2,080 100
2021/07/29 2,067 2,067 2,067 2,067 200
2021/07/28 2,095 2,095 2,095 2,095 1,000
2021/07/27 2,095 2,095 2,095 2,095 100
2021/07/26 2,100 2,100 2,082 2,082 200
2021/07/21 2,100 2,100 2,100 2,100 100
2021/07/20 2,085 2,089 2,085 2,089 200
2021/07/19 2,100 2,100 2,087 2,087 200
2021/07/16 2,100 2,100 2,082 2,099 500
2021/07/15 2,125 2,125 2,125 2,125 100
2021/07/13 2,080 2,130 2,080 2,130 200
2021/07/09 2,076 2,080 2,076 2,080 200
2021/07/08 2,075 2,125 2,075 2,108 400
2021/07/07 2,071 2,075 2,071 2,075 200
2021/07/05 2,090 2,099 2,090 2,099 1,000
2021/07/02 2,090 2,090 2,090 2,090 100
2021/06/30 2,090 2,090 2,090 2,090 100
2021/06/29 2,073 2,073 2,073 2,073 100
2021/06/28 2,073 2,073 2,073 2,073 200
2021/06/25 2,090 2,090 2,090 2,090 400
2021/06/22 2,090 2,090 2,090 2,090 100
2021/06/21 2,061 2,099 2,061 2,062 300
2021/06/18 2,090 2,090 2,070 2,070 200
2021/06/15 2,085 2,085 2,085 2,085 100
2021/06/14 2,086 2,086 2,086 2,086 300
2021/06/10 2,128 2,128 2,128 2,128 700
2021/06/07 2,130 2,130 2,101 2,101 1,300
2021/06/02 2,112 2,145 2,112 2,145 200
2021/05/31 2,138 2,139 2,105 2,105 600
2021/05/27 2,138 2,138 2,138 2,138 300
2021/05/25 2,138 2,138 2,138 2,138 100
2021/05/24 2,139 2,139 2,089 2,089 200
2021/05/21 2,050 2,089 2,050 2,089 200
2021/05/19 2,041 2,091 2,041 2,091 200
2021/05/18 2,044 2,044 2,042 2,042 200
2021/05/14 2,044 2,044 2,044 2,044 100
2021/05/13 2,070 2,095 2,045 2,045 300
2021/05/12 2,041 2,060 2,041 2,060 200
2021/05/11 2,057 2,057 2,045 2,045 200
2021/05/10 2,070 2,070 2,070 2,070 100
2021/05/07 2,060 2,060 2,060 2,060 1,500
2021/05/06 2,088 2,090 2,060 2,090 1,200
2021/04/30 2,056 2,092 2,056 2,092 800
2021/04/28 2,055 2,055 2,055 2,055 100
2021/04/27 2,051 2,051 2,051 2,051 500
2021/04/26 2,051 2,051 2,051 2,051 200
2021/04/22 2,040 2,046 2,040 2,046 200
2021/04/21 2,090 2,090 2,090 2,090 100
2021/04/19 2,090 2,090 2,090 2,090 200
2021/04/14 2,132 2,132 2,132 2,132 100
2021/04/13 2,132 2,132 2,132 2,132 100
2021/04/12 2,100 2,100 2,099 2,100 400
2021/04/08 2,110 2,110 2,101 2,101 200
2021/04/07 2,130 2,130 2,113 2,113 400
2021/04/06 2,179 2,179 2,140 2,140 1,100
2021/04/05 2,141 2,144 2,132 2,144 400
2021/04/01 2,129 2,129 2,129 2,129 100
2021/03/31 2,141 2,141 2,110 2,138 700
2021/03/30 2,135 2,169 2,135 2,145 1,900
2021/03/29 2,245 2,340 2,244 2,340 1,500
2021/03/26 2,250 2,250 2,240 2,240 500
2021/03/25 2,350 2,400 2,206 2,250 1,800
2021/03/24 2,305 2,310 2,305 2,310 300
2021/03/23 2,300 2,300 2,300 2,300 600
2021/03/22 2,293 2,295 2,290 2,290 500
2021/03/19 2,290 2,290 2,290 2,290 100
2021/03/18 2,190 2,290 2,190 2,290 500
2021/03/16 2,176 2,218 2,176 2,214 400
2021/03/15 2,222 2,222 2,175 2,175 300
2021/03/11 2,210 2,210 2,210 2,210 200
2021/03/08 2,300 2,300 2,200 2,210 1,900
2021/03/05 2,180 2,198 2,180 2,198 500
2021/03/04 2,176 2,176 2,176 2,176 100
2021/03/03 2,194 2,194 2,194 2,194 100
2021/03/02 2,170 2,170 2,170 2,170 200
2021/03/01 2,195 2,197 2,171 2,174 800
2021/02/26 2,170 2,172 2,170 2,170 500
2021/02/25 2,127 2,170 2,127 2,170 500
2021/02/19 2,135 2,135 2,135 2,135 100
2021/02/18 2,143 2,170 2,120 2,170 1,400
2021/02/17 2,130 2,135 2,130 2,135 500
2021/02/15 2,120 2,130 2,120 2,120 400
2021/02/12 2,120 2,125 2,120 2,125 200
2021/02/10 2,110 2,110 2,110 2,110 100
2021/02/09 2,129 2,129 2,129 2,129 100
2021/02/08 2,100 2,100 2,089 2,089 200
2021/02/05 2,125 2,125 2,120 2,120 1,400
2021/02/04 2,119 2,125 2,119 2,125 500
2021/02/03 2,105 2,105 2,105 2,105 100
2021/02/02 2,091 2,091 2,090 2,090 200
2021/02/01 2,128 2,128 2,128 2,128 300
2021/01/29 2,090 2,100 2,078 2,078 700
2021/01/27 2,090 2,090 2,090 2,090 600
2021/01/26 2,090 2,090 2,090 2,090 100
2021/01/25 2,090 2,090 2,090 2,090 100
2021/01/22 2,090 2,090 2,090 2,090 100
2021/01/21 2,080 2,090 2,080 2,090 200
2021/01/20 2,095 2,095 2,095 2,095 200
2021/01/19 2,080 2,080 2,080 2,080 100
2021/01/18 2,090 2,090 2,090 2,090 200
2021/01/15 2,076 2,076 2,076 2,076 100
2021/01/13 2,097 2,097 2,097 2,097 100
2021/01/12 2,031 2,097 2,031 2,097 300
2021/01/08 2,069 2,069 2,069 2,069 100
2021/01/07 2,049 2,049 2,021 2,021 1,000
2021/01/06 2,049 2,049 2,049 2,049 100
2021/01/05 2,070 2,099 2,070 2,099 900

このページの先頭へ