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
2026/06/11 2,167 2,167 2,167 2,167 100
2026/06/10 2,177 2,177 2,177 2,177 600
2026/06/09 2,160 2,180 2,160 2,180 1,200
2026/06/08 2,188 2,188 2,168 2,183 1,300
2026/06/05 2,185 2,189 2,172 2,189 600
2026/06/02 2,170 2,170 2,160 2,170 600
2026/05/29 2,170 2,170 2,170 2,170 100
2026/05/27 2,180 2,189 2,173 2,173 1,200
2026/05/26 2,180 2,190 2,180 2,180 900
2026/05/25 2,180 2,180 2,180 2,180 600
2026/05/22 2,182 2,182 2,182 2,182 600
2026/05/19 2,195 2,195 2,195 2,195 100
2026/05/18 2,198 2,198 2,185 2,185 200
2026/05/15 2,185 2,198 2,184 2,198 500
2026/05/13 2,193 2,193 2,190 2,190 300
2026/05/12 2,197 2,197 2,195 2,195 300
2026/05/11 2,198 2,198 2,198 2,198 100
2026/05/08 2,197 2,197 2,197 2,197 200
2026/05/07 2,209 2,209 2,197 2,199 1,000
2026/05/01 2,209 2,209 2,209 2,209 100
2026/04/30 2,193 2,200 2,193 2,200 400
2026/04/28 2,208 2,208 2,208 2,208 100
2026/04/27 2,203 2,203 2,190 2,191 800
2026/04/24 2,200 2,203 2,191 2,203 300
2026/04/22 2,195 2,195 2,195 2,195 300
2026/04/21 2,203 2,203 2,203 2,203 100
2026/04/20 2,210 2,210 2,200 2,200 800
2026/04/17 2,219 2,219 2,207 2,207 300
2026/04/16 2,210 2,210 2,210 2,210 100
2026/04/15 2,212 2,213 2,206 2,208 700
2026/04/14 2,210 2,210 2,210 2,210 200
2026/04/10 2,218 2,218 2,210 2,210 200
2026/04/09 2,218 2,218 2,218 2,218 100
2026/04/08 2,218 2,218 2,212 2,212 700
2026/04/06 2,220 2,220 2,218 2,218 800
2026/04/03 2,221 2,221 2,220 2,220 600
2026/04/02 2,196 2,297 2,196 2,297 900
2026/04/01 2,191 2,195 2,191 2,195 500
2026/03/31 2,213 2,240 2,180 2,190 1,500
2026/03/27 2,329 2,350 2,320 2,320 1,900
2026/03/26 2,319 2,326 2,314 2,326 1,000
2026/03/25 2,315 2,350 2,312 2,315 900
2026/03/24 2,340 2,340 2,340 2,340 200
2026/03/23 2,342 2,350 2,320 2,340 900
2026/03/19 2,311 2,311 2,307 2,307 500
2026/03/18 2,349 2,349 2,340 2,344 700
2026/03/17 2,307 2,328 2,301 2,328 1,700
2026/03/16 2,330 2,355 2,330 2,331 600
2026/03/13 2,350 2,350 2,330 2,330 300
2026/03/11 2,355 2,355 2,334 2,334 700
2026/03/10 2,344 2,355 2,344 2,355 300
2026/03/09 2,343 2,344 2,315 2,344 1,100
2026/03/06 2,335 2,335 2,311 2,335 1,000
2026/03/05 2,325 2,330 2,312 2,312 400
2026/03/04 2,319 2,319 2,290 2,310 1,600
2026/03/03 2,325 2,325 2,325 2,325 100
2026/03/02 2,339 2,339 2,320 2,335 800
2026/02/27 2,310 2,329 2,310 2,329 700
2026/02/26 2,340 2,340 2,301 2,310 1,200
2026/02/25 2,341 2,341 2,307 2,310 700
2026/02/24 2,298 2,308 2,298 2,301 500
2026/02/20 2,292 2,292 2,292 2,292 100
2026/02/19 2,291 2,292 2,291 2,292 500
2026/02/18 2,300 2,300 2,300 2,300 300
2026/02/17 2,300 2,300 2,300 2,300 300
2026/02/16 2,309 2,309 2,300 2,300 300
2026/02/13 2,282 2,297 2,282 2,296 500
2026/02/12 2,289 2,290 2,289 2,290 700
2026/02/10 2,288 2,289 2,288 2,289 300
2026/02/09 2,288 2,288 2,284 2,288 400
2026/02/06 2,284 2,288 2,284 2,288 500
2026/02/05 2,280 2,284 2,279 2,284 1,400
2026/02/04 2,280 2,280 2,280 2,280 100
2026/02/03 2,271 2,283 2,262 2,283 1,000
2026/02/02 2,285 2,285 2,283 2,283 200
2026/01/30 2,290 2,290 2,264 2,266 1,100
2026/01/29 2,290 2,290 2,290 2,290 200
2026/01/28 2,292 2,292 2,290 2,290 300
2026/01/27 2,298 2,298 2,287 2,287 400
2026/01/26 2,298 2,298 2,288 2,298 300
2026/01/23 2,285 2,298 2,285 2,298 200
2026/01/22 2,298 2,298 2,298 2,298 300
2026/01/21 2,298 2,298 2,290 2,298 300
2026/01/20 2,280 2,298 2,280 2,298 500
2026/01/19 2,275 2,275 2,274 2,275 500
2026/01/16 2,266 2,275 2,266 2,275 400
2026/01/15 2,269 2,269 2,266 2,266 500
2026/01/14 2,270 2,270 2,269 2,269 300
2026/01/13 2,278 2,278 2,270 2,270 800
2026/01/09 2,240 2,278 2,240 2,278 900
2026/01/08 2,242 2,242 2,240 2,240 700
2026/01/07 2,241 2,241 2,241 2,241 300
2026/01/06 2,245 2,249 2,244 2,244 300
2026/01/05 2,250 2,250 2,240 2,250 1,400

このページの先頭へ