2212東証P貸借
業種 食料品
山崎製パン 株価時系列データ
PTS
3,423.2
円
(13:25)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,133.0 (24/02/15) | 1,926.5 (23/06/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,133.0 (24/02/15) | 3,202.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 3,462.0 | 3,477.0 | 3,420.0 | 3,424.0 | -16.0 | -0.5 | 239,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 3,450.0 | 3,457.0 | 3,395.0 | 3,440.0 | -48.0 | -1.4 | 442,000 |
| 6/14 | 3,433.0 | 3,503.0 | 3,429.0 | 3,488.0 | +13.0 | +0.4 | 547,000 |
| 6/13 | 3,567.0 | 3,579.0 | 3,475.0 | 3,475.0 | -115.0 | -3.2 | 381,600 |
| 6/12 | 3,585.0 | 3,618.0 | 3,563.0 | 3,590.0 | -14.0 | -0.4 | 421,900 |
| 6/11 | 3,584.0 | 3,649.0 | 3,568.0 | 3,604.0 | +36.0 | +1.0 | 661,100 |
| 6/10 | 3,540.0 | 3,583.0 | 3,540.0 | 3,568.0 | +61.0 | +1.7 | 538,800 |
| 6/7 | 3,469.0 | 3,509.0 | 3,432.0 | 3,507.0 | +32.0 | +0.9 | 401,500 |
| 6/6 | 3,461.0 | 3,525.0 | 3,460.0 | 3,475.0 | +5.0 | +0.1 | 453,400 |
| 6/5 | 3,438.0 | 3,480.0 | 3,422.0 | 3,470.0 | +34.0 | +1.0 | 349,100 |
| 6/4 | 3,409.0 | 3,437.0 | 3,409.0 | 3,436.0 | -11.0 | -0.3 | 203,900 |
| 6/3 | 3,428.0 | 3,491.0 | 3,428.0 | 3,447.0 | -10.0 | -0.3 | 372,500 |
| 5/31 | 3,380.0 | 3,462.0 | 3,361.0 | 3,457.0 | +103.0 | +3.1 | 712,800 |
| 5/30 | 3,314.0 | 3,358.0 | 3,292.0 | 3,354.0 | +10.0 | +0.3 | 614,600 |
| 5/29 | 3,340.0 | 3,368.0 | 3,325.0 | 3,344.0 | -41.0 | -1.2 | 714,800 |
| 5/28 | 3,449.0 | 3,459.0 | 3,385.0 | 3,385.0 | -97.0 | -2.8 | 651,900 |
| 5/27 | 3,487.0 | 3,502.0 | 3,456.0 | 3,482.0 | -8.0 | -0.2 | 380,800 |
| 5/24 | 3,430.0 | 3,510.0 | 3,428.0 | 3,490.0 | +29.0 | +0.8 | 457,100 |
| 5/23 | 3,500.0 | 3,543.0 | 3,461.0 | 3,461.0 | -13.0 | -0.4 | 777,700 |
| 5/22 | 3,507.0 | 3,513.0 | 3,457.0 | 3,474.0 | -43.0 | -1.2 | 632,600 |
| 5/21 | 3,543.0 | 3,563.0 | 3,515.0 | 3,517.0 | -43.0 | -1.2 | 486,100 |
| 5/20 | 3,580.0 | 3,613.0 | 3,547.0 | 3,560.0 | -79.0 | -2.2 | 690,900 |
| 5/17 | 3,636.0 | 3,678.0 | 3,614.0 | 3,639.0 | +22.0 | +0.6 | 461,300 |
| 5/16 | 3,650.0 | 3,670.0 | 3,553.0 | 3,617.0 | -17.0 | -0.5 | 711,000 |
| 5/15 | 3,703.0 | 3,713.0 | 3,614.0 | 3,634.0 | -69.0 | -1.9 | 597,900 |
| 5/14 | 3,565.0 | 3,704.0 | 3,550.0 | 3,703.0 | +131.0 | +3.7 | 1,140,800 |
| 5/13 | 3,533.0 | 3,625.0 | 3,491.0 | 3,572.0 | +31.0 | +0.9 | 1,000,400 |
| 5/10 | 3,550.0 | 3,554.0 | 3,488.0 | 3,541.0 | -11.0 | -0.3 | 1,447,700 |
| 5/9 | 3,738.0 | 3,751.0 | 3,372.0 | 3,552.0 | -206.0 | -5.5 | 3,915,000 |
| 5/8 | 3,666.0 | 3,773.0 | 3,656.0 | 3,758.0 | +93.0 | +2.5 | 927,200 |
| 5/7 | 3,720.0 | 3,768.0 | 3,621.0 | 3,665.0 | -115.0 | -3.0 | 1,147,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて