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
2022/12/30 2,080 2,090 2,080 2,090 200
2022/12/29 2,080 2,080 2,080 2,080 400
2022/12/28 2,060 2,080 2,043 2,080 2,000
2022/12/27 2,055 2,055 2,055 2,055 100
2022/12/26 2,042 2,042 2,042 2,042 100
2022/12/22 2,050 2,050 2,050 2,050 200
2022/12/21 2,045 2,045 2,045 2,045 300
2022/12/20 2,042 2,042 2,042 2,042 100
2022/12/16 2,050 2,050 2,050 2,050 200
2022/12/15 2,050 2,050 2,050 2,050 100
2022/12/13 2,050 2,050 2,050 2,050 200
2022/12/12 2,050 2,050 2,045 2,045 900
2022/12/09 2,060 2,060 2,060 2,060 200
2022/12/08 2,050 2,050 2,046 2,046 500
2022/12/05 2,049 2,049 2,045 2,045 1,000
2022/12/02 2,049 2,049 2,049 2,049 200
2022/12/01 2,049 2,049 2,049 2,049 100
2022/11/30 2,050 2,050 2,049 2,049 300
2022/11/29 2,060 2,060 2,040 2,040 1,600
2022/11/28 2,060 2,068 2,060 2,068 600
2022/11/25 2,080 2,080 2,070 2,070 600
2022/11/24 2,080 2,080 2,080 2,080 100
2022/11/21 2,080 2,080 2,080 2,080 100
2022/11/18 2,056 2,060 2,056 2,060 200
2022/11/15 2,051 2,051 2,051 2,051 500
2022/11/11 2,078 2,078 2,078 2,078 300
2022/11/10 2,078 2,078 2,078 2,078 100
2022/11/08 2,078 2,078 2,078 2,078 900
2022/11/07 2,060 2,061 2,060 2,061 700
2022/11/02 2,060 2,060 2,060 2,060 700
2022/11/01 2,080 2,080 2,067 2,067 300
2022/10/28 2,066 2,066 2,066 2,066 200
2022/10/27 2,080 2,080 2,066 2,066 800
2022/10/24 2,080 2,080 2,080 2,080 100
2022/10/21 2,035 2,035 2,035 2,035 500
2022/10/19 2,080 2,080 2,080 2,080 400
2022/10/18 2,072 2,072 2,072 2,072 200
2022/10/17 2,095 2,095 2,095 2,095 100
2022/10/14 2,080 2,080 2,080 2,080 100
2022/10/12 2,100 2,100 2,100 2,100 100
2022/10/07 2,100 2,100 2,100 2,100 100
2022/10/06 2,104 2,104 2,104 2,104 800
2022/10/05 2,068 2,070 2,068 2,070 200
2022/10/04 2,078 2,078 2,060 2,060 300
2022/10/03 2,078 2,078 2,078 2,078 100
2022/09/30 2,080 2,080 2,080 2,080 100
2022/09/29 2,065 2,065 2,065 2,065 100
2022/09/28 2,070 2,070 2,060 2,060 200
2022/09/27 2,080 2,080 2,080 2,080 400
2022/09/26 2,080 2,080 2,080 2,080 100
2022/09/21 2,077 2,077 2,077 2,077 200
2022/09/20 2,078 2,088 2,078 2,088 200
2022/09/15 2,073 2,074 2,073 2,074 200
2022/09/12 2,080 2,080 2,080 2,080 200
2022/09/09 2,080 2,080 2,072 2,072 200
2022/09/07 2,080 2,080 2,080 2,080 100
2022/09/06 2,095 2,095 2,095 2,095 800
2022/09/05 2,078 2,080 2,078 2,080 500
2022/08/29 2,078 2,078 2,078 2,078 100
2022/08/26 2,080 2,080 2,060 2,060 1,600
2022/08/25 2,080 2,080 2,080 2,080 100
2022/08/22 2,051 2,051 2,051 2,051 100
2022/08/17 2,075 2,075 2,075 2,075 100
2022/08/15 2,075 2,075 2,075 2,075 300
2022/08/12 2,070 2,090 2,070 2,075 300
2022/08/09 2,085 2,085 2,070 2,070 200
2022/08/05 2,100 2,100 2,085 2,085 3,000
2022/08/04 2,095 2,100 2,095 2,100 200
2022/08/01 2,100 2,100 2,100 2,100 200
2022/07/29 2,090 2,090 2,090 2,090 200
2022/07/28 2,080 2,080 2,080 2,080 100
2022/07/27 2,101 2,101 2,099 2,099 1,300
2022/07/26 2,085 2,100 2,085 2,100 300
2022/07/25 2,055 2,070 2,055 2,070 200
2022/07/22 2,055 2,055 2,055 2,055 100
2022/07/19 2,050 2,050 2,050 2,050 800
2022/07/13 2,050 2,050 2,045 2,050 500
2022/07/12 2,050 2,050 2,050 2,050 300
2022/07/11 2,045 2,045 2,045 2,045 300
2022/07/06 2,078 2,078 2,078 2,078 800
2022/07/05 2,050 2,050 2,050 2,050 1,100
2022/07/04 2,045 2,045 2,045 2,045 100
2022/07/01 2,050 2,050 2,050 2,050 100
2022/06/30 2,050 2,050 2,050 2,050 100
2022/06/29 2,035 2,035 2,035 2,035 200
2022/06/28 2,035 2,035 2,035 2,035 100
2022/06/27 2,050 2,050 2,050 2,050 400
2022/06/24 2,050 2,050 2,050 2,050 100
2022/06/23 2,050 2,050 2,050 2,050 100
2022/06/21 2,050 2,050 2,050 2,050 200
2022/06/16 2,050 2,050 2,050 2,050 200
2022/06/15 2,070 2,070 2,050 2,050 2,200
2022/06/14 2,075 2,087 2,075 2,087 200
2022/06/09 2,130 2,130 2,050 2,100 2,000
2022/06/08 2,141 2,141 2,141 2,141 100
2022/06/07 2,108 2,150 2,091 2,091 1,100
2022/06/06 2,085 2,093 2,085 2,092 700
2022/05/31 2,081 2,081 2,076 2,076 500
2022/05/30 2,081 2,081 2,081 2,081 600
2022/05/27 2,085 2,085 2,080 2,085 800
2022/05/25 2,086 2,086 2,085 2,085 200
2022/05/23 2,080 2,080 2,080 2,080 200
2022/05/19 2,072 2,072 2,071 2,071 400
2022/05/18 2,134 2,134 2,080 2,080 1,100
2022/05/16 2,090 2,091 2,086 2,091 400
2022/05/13 2,070 2,170 2,070 2,120 1,500
2022/05/11 2,075 2,075 2,075 2,075 100
2022/05/09 2,094 2,094 2,079 2,079 1,100
2022/05/06 2,099 2,099 2,085 2,090 400
2022/04/27 2,075 2,075 2,075 2,075 300
2022/04/26 2,083 2,083 2,075 2,075 200
2022/04/25 2,060 2,060 2,060 2,060 200
2022/04/21 2,074 2,074 2,074 2,074 200
2022/04/20 2,060 2,074 2,060 2,074 500
2022/04/18 2,075 2,075 2,074 2,074 500
2022/04/14 2,069 2,069 2,069 2,069 100
2022/04/13 2,065 2,065 2,065 2,065 100
2022/04/12 2,066 2,066 2,065 2,065 300
2022/04/11 2,061 2,065 2,061 2,061 700
2022/04/08 2,084 2,084 2,084 2,084 100
2022/04/06 2,097 2,097 2,062 2,062 1,100
2022/04/05 2,085 2,085 2,084 2,084 300
2022/04/04 2,080 2,080 2,080 2,080 100
2022/04/01 2,075 2,100 2,075 2,100 200
2022/03/31 2,091 2,091 2,085 2,085 300
2022/03/30 2,042 2,129 2,042 2,091 1,700
2022/03/29 2,188 2,200 2,188 2,200 1,400
2022/03/28 2,189 2,190 2,186 2,190 800
2022/03/25 2,178 2,180 2,170 2,180 1,000
2022/03/24 2,158 2,178 2,158 2,178 400
2022/03/23 2,179 2,179 2,160 2,160 200
2022/03/22 2,143 2,182 2,143 2,180 500
2022/03/18 2,160 2,169 2,146 2,150 700
2022/03/17 2,164 2,164 2,145 2,160 600
2022/03/16 2,150 2,164 2,133 2,164 400
2022/03/15 2,140 2,150 2,140 2,150 300
2022/03/14 2,147 2,150 2,147 2,150 300
2022/03/11 2,149 2,149 2,149 2,149 100
2022/03/09 2,140 2,140 2,140 2,140 100
2022/03/08 2,159 2,159 2,150 2,150 700
2022/03/07 2,174 2,174 2,166 2,166 1,400
2022/03/04 2,174 2,174 2,166 2,174 600
2022/03/03 2,175 2,175 2,172 2,175 500
2022/03/02 2,184 2,184 2,160 2,165 600
2022/03/01 2,162 2,162 2,160 2,160 400
2022/02/28 2,160 2,160 2,160 2,160 400
2022/02/25 2,165 2,165 2,160 2,160 800
2022/02/24 2,166 2,166 2,165 2,165 300
2022/02/22 2,163 2,163 2,162 2,162 300
2022/02/21 2,175 2,175 2,157 2,157 500
2022/02/18 2,175 2,175 2,154 2,159 600
2022/02/17 2,157 2,165 2,152 2,153 900
2022/02/16 2,160 2,164 2,155 2,157 500
2022/02/15 2,156 2,156 2,153 2,153 400
2022/02/14 2,188 2,188 2,155 2,155 400
2022/02/10 2,151 2,165 2,151 2,152 800
2022/02/09 2,178 2,178 2,159 2,165 700
2022/02/08 2,168 2,168 2,160 2,160 1,000
2022/02/07 2,165 2,168 2,165 2,168 200
2022/02/04 2,150 2,164 2,150 2,163 700
2022/02/03 2,151 2,160 2,151 2,160 600
2022/02/02 2,160 2,160 2,143 2,149 600
2022/02/01 2,140 2,165 2,140 2,145 400
2022/01/31 2,170 2,170 2,150 2,165 300
2022/01/27 2,169 2,169 2,130 2,130 1,000
2022/01/24 2,145 2,189 2,145 2,189 200
2022/01/21 2,139 2,139 2,139 2,139 100
2022/01/20 2,135 2,135 2,135 2,135 100
2022/01/19 2,160 2,175 2,132 2,133 900
2022/01/18 2,160 2,160 2,160 2,160 300
2022/01/17 2,185 2,185 2,155 2,160 700
2022/01/12 2,165 2,200 2,165 2,168 400
2022/01/11 2,200 2,200 2,200 2,200 100
2022/01/06 2,200 2,200 2,160 2,160 900
2022/01/05 2,152 2,161 2,152 2,161 200
2022/01/04 2,200 2,200 2,150 2,150 200

このページの先頭へ