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 |
---|---|---|---|---|---|
2023/12/29 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
2023/12/28 | 2,300 | 2,300 | 2,300 | 2,300 | 300 |
2023/12/27 | 2,240 | 2,246 | 2,240 | 2,246 | 200 |
2023/12/25 | 2,250 | 2,250 | 2,206 | 2,206 | 200 |
2023/12/22 | 2,220 | 2,300 | 2,220 | 2,250 | 300 |
2023/12/21 | 2,280 | 2,300 | 2,280 | 2,300 | 500 |
2023/12/20 | 2,250 | 2,250 | 2,229 | 2,229 | 300 |
2023/12/18 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
2023/12/15 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2023/12/14 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
2023/12/12 | 2,250 | 2,250 | 2,231 | 2,231 | 300 |
2023/12/11 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
2023/12/08 | 2,260 | 2,260 | 2,250 | 2,250 | 300 |
2023/12/07 | 2,270 | 2,270 | 2,270 | 2,270 | 600 |
2023/12/06 | 2,270 | 2,270 | 2,270 | 2,270 | 500 |
2023/12/05 | 2,240 | 2,240 | 2,240 | 2,240 | 300 |
2023/12/04 | 2,240 | 2,240 | 2,240 | 2,240 | 100 |
2023/12/01 | 2,190 | 2,190 | 2,190 | 2,190 | 100 |
2023/11/30 | 2,181 | 2,181 | 2,181 | 2,181 | 100 |
2023/11/29 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2023/11/27 | 2,200 | 2,200 | 2,200 | 2,200 | 500 |
2023/11/21 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
2023/11/17 | 2,252 | 2,252 | 2,252 | 2,252 | 100 |
2023/11/16 | 2,290 | 2,290 | 2,252 | 2,252 | 300 |
2023/11/15 | 2,200 | 2,250 | 2,200 | 2,250 | 300 |
2023/11/14 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
2023/11/13 | 2,140 | 2,240 | 2,140 | 2,240 | 200 |
2023/11/10 | 2,290 | 2,290 | 2,290 | 2,290 | 200 |
2023/11/09 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
2023/11/08 | 2,218 | 2,218 | 2,218 | 2,218 | 300 |
2023/11/07 | 2,219 | 2,219 | 2,219 | 2,219 | 900 |
2023/11/02 | 2,121 | 2,121 | 2,121 | 2,121 | 200 |
2023/10/31 | 2,101 | 2,110 | 2,100 | 2,110 | 500 |
2023/10/30 | 2,101 | 2,105 | 2,101 | 2,105 | 700 |
2023/10/27 | 2,123 | 2,123 | 2,123 | 2,123 | 200 |
2023/10/26 | 2,122 | 2,134 | 2,122 | 2,123 | 300 |
2023/10/25 | 2,121 | 2,122 | 2,121 | 2,122 | 200 |
2023/10/24 | 2,121 | 2,121 | 2,121 | 2,121 | 100 |
2023/10/23 | 2,088 | 2,121 | 2,088 | 2,121 | 200 |
2023/10/20 | 2,082 | 2,087 | 2,082 | 2,087 | 900 |
2023/10/19 | 2,150 | 2,150 | 2,132 | 2,132 | 200 |
2023/10/18 | 2,135 | 2,135 | 2,135 | 2,135 | 100 |
2023/10/17 | 2,141 | 2,141 | 2,141 | 2,141 | 100 |
2023/10/16 | 2,145 | 2,145 | 2,115 | 2,120 | 300 |
2023/10/13 | 2,125 | 2,125 | 2,125 | 2,125 | 100 |
2023/10/11 | 2,134 | 2,134 | 2,134 | 2,134 | 100 |
2023/10/10 | 2,130 | 2,130 | 2,130 | 2,130 | 400 |
2023/10/06 | 2,130 | 2,130 | 2,130 | 2,130 | 800 |
2023/10/04 | 2,108 | 2,108 | 2,107 | 2,107 | 300 |
2023/10/03 | 2,108 | 2,108 | 2,108 | 2,108 | 100 |
2023/10/02 | 2,145 | 2,145 | 2,106 | 2,106 | 600 |
2023/09/29 | 2,150 | 2,150 | 2,150 | 2,150 | 200 |
2023/09/28 | 2,150 | 2,175 | 2,150 | 2,175 | 500 |
2023/09/27 | 2,150 | 2,150 | 2,150 | 2,150 | 500 |
2023/09/26 | 2,140 | 2,150 | 2,140 | 2,150 | 200 |
2023/09/25 | 2,139 | 2,140 | 2,139 | 2,140 | 200 |
2023/09/22 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2023/09/21 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2023/09/20 | 2,128 | 2,195 | 2,128 | 2,195 | 600 |
2023/09/19 | 2,130 | 2,130 | 2,126 | 2,126 | 200 |
2023/09/15 | 2,148 | 2,148 | 2,121 | 2,121 | 200 |
2023/09/14 | 2,130 | 2,130 | 2,112 | 2,112 | 200 |
2023/09/13 | 2,120 | 2,130 | 2,120 | 2,130 | 200 |
2023/09/11 | 2,130 | 2,130 | 2,130 | 2,130 | 300 |
2023/09/08 | 2,130 | 2,130 | 2,130 | 2,130 | 300 |
2023/09/06 | 2,205 | 2,205 | 2,122 | 2,122 | 3,100 |
2023/09/05 | 2,088 | 2,100 | 2,088 | 2,100 | 900 |
2023/09/04 | 2,097 | 2,100 | 2,086 | 2,086 | 400 |
2023/09/01 | 2,081 | 2,097 | 2,081 | 2,097 | 400 |
2023/08/31 | 2,097 | 2,097 | 2,096 | 2,096 | 200 |
2023/08/28 | 2,098 | 2,098 | 2,097 | 2,097 | 200 |
2023/08/25 | 2,087 | 2,098 | 2,084 | 2,098 | 700 |
2023/08/24 | 2,087 | 2,087 | 2,087 | 2,087 | 100 |
2023/08/23 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
2023/08/22 | 2,080 | 2,100 | 2,080 | 2,086 | 400 |
2023/08/21 | 2,081 | 2,081 | 2,081 | 2,081 | 100 |
2023/08/18 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
2023/08/17 | 2,093 | 2,093 | 2,080 | 2,080 | 200 |
2023/08/16 | 2,066 | 2,075 | 2,066 | 2,075 | 800 |
2023/08/14 | 2,066 | 2,066 | 2,066 | 2,066 | 100 |
2023/08/10 | 2,075 | 2,075 | 2,066 | 2,066 | 500 |
2023/08/09 | 2,075 | 2,075 | 2,075 | 2,075 | 100 |
2023/08/08 | 2,075 | 2,075 | 2,066 | 2,066 | 300 |
2023/08/07 | 2,075 | 2,075 | 2,075 | 2,075 | 1,200 |
2023/08/04 | 2,073 | 2,075 | 2,073 | 2,075 | 200 |
2023/08/03 | 2,073 | 2,073 | 2,073 | 2,073 | 100 |
2023/08/02 | 2,075 | 2,075 | 2,070 | 2,070 | 400 |
2023/08/01 | 2,075 | 2,075 | 2,075 | 2,075 | 100 |
2023/07/31 | 2,065 | 2,067 | 2,065 | 2,067 | 300 |
2023/07/28 | 2,074 | 2,074 | 2,065 | 2,065 | 700 |
2023/07/27 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 |
2023/07/26 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2023/07/25 | 2,065 | 2,065 | 2,065 | 2,065 | 100 |
2023/07/24 | 2,066 | 2,077 | 2,066 | 2,077 | 300 |
2023/07/21 | 2,063 | 2,066 | 2,063 | 2,066 | 300 |
2023/07/20 | 2,063 | 2,063 | 2,063 | 2,063 | 100 |
2023/07/19 | 2,077 | 2,077 | 2,056 | 2,073 | 400 |
2023/07/18 | 2,075 | 2,079 | 2,075 | 2,079 | 200 |
2023/07/13 | 2,065 | 2,070 | 2,065 | 2,070 | 300 |
2023/07/11 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2023/07/10 | 2,062 | 2,062 | 2,062 | 2,062 | 100 |
2023/07/05 | 2,070 | 2,070 | 2,060 | 2,062 | 1,000 |
2023/07/04 | 2,070 | 2,070 | 2,070 | 2,070 | 200 |
2023/07/03 | 2,070 | 2,083 | 2,050 | 2,050 | 600 |
2023/06/30 | 2,072 | 2,072 | 2,070 | 2,070 | 200 |
2023/06/29 | 2,056 | 2,056 | 2,056 | 2,056 | 100 |
2023/06/28 | 2,072 | 2,072 | 2,072 | 2,072 | 200 |
2023/06/27 | 2,079 | 2,079 | 2,056 | 2,056 | 500 |
2023/06/26 | 2,079 | 2,079 | 2,079 | 2,079 | 100 |
2023/06/23 | 2,079 | 2,079 | 2,056 | 2,056 | 300 |
2023/06/22 | 2,055 | 2,055 | 2,055 | 2,055 | 100 |
2023/06/20 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2023/06/19 | 2,070 | 2,078 | 2,038 | 2,038 | 1,200 |
2023/06/15 | 2,067 | 2,067 | 2,067 | 2,067 | 100 |
2023/06/12 | 2,066 | 2,067 | 2,066 | 2,067 | 300 |
2023/06/09 | 2,062 | 2,062 | 2,062 | 2,062 | 600 |
2023/06/06 | 2,062 | 2,062 | 2,062 | 2,062 | 100 |
2023/06/05 | 2,065 | 2,070 | 2,065 | 2,070 | 1,100 |
2023/06/02 | 2,070 | 2,070 | 2,065 | 2,065 | 300 |
2023/06/01 | 2,072 | 2,072 | 2,070 | 2,070 | 400 |
2023/05/30 | 2,065 | 2,065 | 2,065 | 2,065 | 200 |
2023/05/29 | 2,059 | 2,059 | 2,059 | 2,059 | 500 |
2023/05/26 | 2,054 | 2,060 | 2,054 | 2,054 | 300 |
2023/05/25 | 2,053 | 2,053 | 2,053 | 2,053 | 100 |
2023/05/24 | 2,051 | 2,051 | 2,051 | 2,051 | 100 |
2023/05/23 | 2,051 | 2,051 | 2,051 | 2,051 | 600 |
2023/05/19 | 2,056 | 2,056 | 2,055 | 2,055 | 500 |
2023/05/18 | 2,061 | 2,065 | 2,060 | 2,065 | 400 |
2023/05/17 | 2,060 | 2,070 | 2,060 | 2,070 | 300 |
2023/05/15 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
2023/05/11 | 2,060 | 2,060 | 2,060 | 2,060 | 200 |
2023/05/10 | 2,060 | 2,060 | 2,060 | 2,060 | 200 |
2023/05/09 | 2,071 | 2,071 | 2,071 | 2,071 | 100 |
2023/05/08 | 2,069 | 2,069 | 2,055 | 2,065 | 1,200 |
2023/05/02 | 2,050 | 2,069 | 2,050 | 2,069 | 400 |
2023/05/01 | 2,053 | 2,055 | 2,053 | 2,053 | 400 |
2023/04/28 | 2,065 | 2,065 | 2,050 | 2,050 | 400 |
2023/04/25 | 2,069 | 2,069 | 2,051 | 2,051 | 200 |
2023/04/24 | 2,050 | 2,051 | 2,050 | 2,051 | 200 |
2023/04/21 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2023/04/20 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2023/04/19 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2023/04/17 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2023/04/14 | 2,050 | 2,050 | 2,050 | 2,050 | 300 |
2023/04/13 | 2,051 | 2,060 | 2,050 | 2,050 | 400 |
2023/04/12 | 2,050 | 2,051 | 2,050 | 2,050 | 400 |
2023/04/11 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2023/04/10 | 2,049 | 2,050 | 2,049 | 2,050 | 200 |
2023/04/07 | 2,060 | 2,060 | 2,060 | 2,060 | 200 |
2023/04/05 | 2,060 | 2,065 | 2,050 | 2,065 | 1,100 |
2023/04/04 | 2,060 | 2,060 | 2,060 | 2,060 | 300 |
2023/04/03 | 2,048 | 2,071 | 2,045 | 2,045 | 600 |
2023/03/31 | 2,045 | 2,048 | 2,040 | 2,048 | 700 |
2023/03/30 | 2,025 | 2,068 | 2,025 | 2,040 | 1,400 |
2023/03/29 | 2,101 | 2,120 | 2,100 | 2,120 | 900 |
2023/03/28 | 2,085 | 2,095 | 2,085 | 2,095 | 900 |
2023/03/27 | 2,095 | 2,095 | 2,085 | 2,094 | 1,400 |
2023/03/24 | 2,087 | 2,095 | 2,087 | 2,095 | 300 |
2023/03/23 | 2,085 | 2,085 | 2,085 | 2,085 | 700 |
2023/03/22 | 2,092 | 2,093 | 2,090 | 2,093 | 600 |
2023/03/20 | 2,095 | 2,095 | 2,093 | 2,093 | 200 |
2023/03/17 | 2,093 | 2,093 | 2,093 | 2,093 | 100 |
2023/03/16 | 2,086 | 2,091 | 2,086 | 2,091 | 300 |
2023/03/15 | 2,086 | 2,086 | 2,086 | 2,086 | 100 |
2023/03/14 | 2,085 | 2,094 | 2,085 | 2,086 | 300 |
2023/03/13 | 2,090 | 2,094 | 2,090 | 2,094 | 400 |
2023/03/10 | 2,090 | 2,095 | 2,090 | 2,095 | 500 |
2023/03/09 | 2,094 | 2,099 | 2,090 | 2,099 | 400 |
2023/03/08 | 2,092 | 2,094 | 2,086 | 2,094 | 1,200 |
2023/03/07 | 2,099 | 2,099 | 2,094 | 2,098 | 1,300 |
2023/03/06 | 2,109 | 2,109 | 2,097 | 2,100 | 1,100 |
2023/03/02 | 2,091 | 2,091 | 2,090 | 2,090 | 500 |
2023/03/01 | 2,070 | 2,085 | 2,070 | 2,085 | 600 |
2023/02/28 | 2,070 | 2,070 | 2,070 | 2,070 | 700 |
2023/02/27 | 2,070 | 2,070 | 2,070 | 2,070 | 500 |
2023/02/24 | 2,085 | 2,100 | 2,066 | 2,066 | 1,000 |
2023/02/22 | 2,082 | 2,090 | 2,081 | 2,090 | 300 |
2023/02/21 | 2,080 | 2,085 | 2,071 | 2,085 | 700 |
2023/02/20 | 2,080 | 2,080 | 2,070 | 2,080 | 800 |
2023/02/17 | 2,085 | 2,090 | 2,085 | 2,090 | 200 |
2023/02/16 | 2,082 | 2,108 | 2,082 | 2,090 | 300 |
2023/02/15 | 2,077 | 2,085 | 2,075 | 2,085 | 500 |
2023/02/14 | 2,077 | 2,077 | 2,077 | 2,077 | 100 |
2023/02/13 | 2,080 | 2,080 | 2,075 | 2,075 | 400 |
2023/02/10 | 2,080 | 2,095 | 2,080 | 2,095 | 200 |
2023/02/08 | 2,075 | 2,075 | 2,073 | 2,073 | 1,200 |
2023/02/07 | 2,110 | 2,110 | 2,083 | 2,083 | 800 |
2023/02/06 | 2,095 | 2,095 | 2,075 | 2,075 | 1,100 |
2023/02/03 | 2,101 | 2,101 | 2,092 | 2,092 | 200 |
2023/02/02 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2023/02/01 | 2,100 | 2,100 | 2,081 | 2,081 | 200 |
2023/01/30 | 2,073 | 2,073 | 2,073 | 2,073 | 300 |
2023/01/27 | 2,089 | 2,089 | 2,089 | 2,089 | 500 |
2023/01/26 | 2,089 | 2,089 | 2,089 | 2,089 | 100 |
2023/01/25 | 2,079 | 2,079 | 2,079 | 2,079 | 100 |
2023/01/24 | 2,079 | 2,079 | 2,079 | 2,079 | 200 |
2023/01/23 | 2,061 | 2,080 | 2,061 | 2,080 | 700 |
2023/01/19 | 2,079 | 2,079 | 2,079 | 2,079 | 200 |
2023/01/18 | 2,080 | 2,080 | 2,079 | 2,079 | 200 |
2023/01/17 | 2,084 | 2,084 | 2,084 | 2,084 | 100 |
2023/01/16 | 2,060 | 2,064 | 2,060 | 2,064 | 400 |
2023/01/13 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
2023/01/11 | 2,060 | 2,060 | 2,060 | 2,060 | 300 |
2023/01/10 | 2,089 | 2,089 | 2,060 | 2,079 | 300 |
2023/01/06 | 2,060 | 2,060 | 2,053 | 2,053 | 300 |
2023/01/05 | 2,083 | 2,083 | 2,083 | 2,083 | 900 |
2023/01/04 | 2,090 | 2,090 | 2,020 | 2,083 | 1,200 |