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
2025/06/13 2,166 2,197 2,166 2,166 1,000
2025/06/12 2,197 2,197 2,197 2,197 100
2025/06/11 2,200 2,200 2,200 2,200 600
2025/06/06 2,165 2,165 2,165 2,165 100
2025/06/05 2,180 2,180 2,180 2,180 1,100
2025/06/04 2,184 2,184 2,161 2,180 400
2025/06/03 2,165 2,165 2,165 2,165 200
2025/05/30 2,165 2,182 2,165 2,165 600
2025/05/29 2,182 2,182 2,182 2,182 100
2025/05/28 2,182 2,182 2,182 2,182 200
2025/05/27 2,170 2,170 2,170 2,170 600
2025/05/26 2,170 2,170 2,164 2,170 700
2025/05/23 2,173 2,173 2,173 2,173 200
2025/05/21 2,180 2,180 2,180 2,180 100
2025/05/20 2,174 2,184 2,174 2,174 300
2025/05/19 2,174 2,174 2,174 2,174 100
2025/05/16 2,173 2,174 2,172 2,174 500
2025/05/15 2,175 2,177 2,174 2,177 300
2025/05/14 2,176 2,178 2,175 2,175 500
2025/05/13 2,177 2,180 2,176 2,180 600
2025/05/12 2,194 2,194 2,177 2,177 800
2025/05/09 2,178 2,194 2,178 2,194 200
2025/05/08 2,190 2,190 2,190 2,190 200
2025/05/07 2,197 2,197 2,190 2,190 1,100
2025/05/02 2,197 2,197 2,197 2,197 100
2025/05/01 2,176 2,178 2,175 2,178 400
2025/04/30 2,200 2,200 2,175 2,199 400
2025/04/28 2,185 2,185 2,175 2,175 500
2025/04/25 2,181 2,181 2,174 2,174 700
2025/04/24 2,188 2,188 2,180 2,180 400
2025/04/23 2,198 2,198 2,175 2,175 200
2025/04/22 2,191 2,195 2,173 2,173 400
2025/04/21 2,185 2,185 2,100 2,170 2,500
2025/04/18 2,180 2,185 2,179 2,185 1,700
2025/04/17 2,179 2,180 2,179 2,180 300
2025/04/16 2,189 2,190 2,180 2,180 600
2025/04/15 2,181 2,181 2,180 2,181 600
2025/04/11 2,180 2,181 2,180 2,181 200
2025/04/10 2,198 2,198 2,180 2,181 400
2025/04/09 2,181 2,181 2,181 2,181 200
2025/04/08 2,181 2,196 2,180 2,181 700
2025/04/07 2,218 2,218 2,180 2,181 1,900
2025/04/04 2,219 2,219 2,219 2,219 200
2025/04/03 2,209 2,220 2,200 2,219 1,500
2025/04/02 2,213 2,213 2,211 2,211 1,200
2025/04/01 2,215 2,215 2,211 2,211 300
2025/03/31 2,222 2,222 2,212 2,214 1,100
2025/03/28 2,220 2,226 2,202 2,220 4,600
2025/03/27 2,342 2,342 2,312 2,342 3,100
2025/03/26 2,346 2,348 2,318 2,330 1,500
2025/03/25 2,340 2,347 2,299 2,346 1,900
2025/03/24 2,350 2,350 2,320 2,330 1,000
2025/03/21 2,300 2,350 2,300 2,350 2,200
2025/03/19 2,263 2,299 2,255 2,299 1,800
2025/03/18 2,250 2,263 2,250 2,263 1,100
2025/03/17 2,250 2,254 2,250 2,254 800
2025/03/14 2,259 2,259 2,242 2,259 300
2025/03/13 2,259 2,259 2,242 2,242 200
2025/03/12 2,240 2,259 2,240 2,259 400
2025/03/11 2,280 2,280 2,234 2,260 400
2025/03/10 2,234 2,235 2,234 2,235 1,800
2025/03/07 2,232 2,234 2,232 2,234 500
2025/03/06 2,230 2,232 2,227 2,232 1,100
2025/03/05 2,226 2,230 2,226 2,230 700
2025/03/04 2,228 2,228 2,224 2,226 500
2025/03/03 2,228 2,228 2,222 2,222 1,000
2025/02/28 2,227 2,228 2,223 2,224 1,100
2025/02/27 2,220 2,227 2,220 2,227 700
2025/02/26 2,227 2,227 2,220 2,220 1,800
2025/02/25 2,222 2,223 2,222 2,223 400
2025/02/21 2,228 2,229 2,223 2,223 300
2025/02/20 2,229 2,229 2,222 2,222 400
2025/02/19 2,229 2,229 2,224 2,228 900
2025/02/18 2,225 2,228 2,225 2,228 1,200
2025/02/17 2,229 2,229 2,227 2,227 700
2025/02/14 2,234 2,234 2,229 2,229 400
2025/02/13 2,238 2,238 2,230 2,230 1,100
2025/02/12 2,235 2,239 2,234 2,235 600
2025/02/10 2,237 2,237 2,235 2,235 300
2025/02/07 2,227 2,228 2,227 2,228 200
2025/02/06 2,239 2,239 2,228 2,228 1,100
2025/02/05 2,238 2,240 2,238 2,239 1,100
2025/02/04 2,237 2,240 2,237 2,238 800
2025/02/03 2,239 2,239 2,232 2,232 200
2025/01/31 2,230 2,239 2,230 2,239 700
2025/01/30 2,230 2,230 2,229 2,229 400
2025/01/29 2,229 2,230 2,229 2,230 600
2025/01/28 2,229 2,230 2,229 2,230 600
2025/01/27 2,231 2,233 2,230 2,230 1,200
2025/01/24 2,229 2,230 2,224 2,230 1,200
2025/01/23 2,230 2,230 2,224 2,224 300
2025/01/21 2,224 2,226 2,224 2,226 1,200
2025/01/20 2,222 2,222 2,222 2,222 100
2025/01/17 2,224 2,224 2,224 2,224 100
2025/01/16 2,226 2,226 2,224 2,226 500
2025/01/15 2,225 2,226 2,225 2,226 300
2025/01/14 2,227 2,228 2,227 2,228 300
2025/01/10 2,229 2,229 2,229 2,229 100
2025/01/09 2,215 2,229 2,215 2,229 300
2025/01/08 2,222 2,230 2,217 2,217 2,400
2025/01/07 2,220 2,230 2,220 2,229 500
2025/01/06 2,227 2,227 2,220 2,220 1,200

このページの先頭へ