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
3,476
円
(14:33)
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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,500.0 | 3,543.0 | 3,472.0 | 3,476.0 | +2.0 | +0.1 | 571,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/2 | 3,780.0 | 3,825.0 | 3,742.0 | 3,780.0 | +105.0 | +2.9 | 1,384,300 |
| 5/1 | 3,771.0 | 3,785.0 | 3,671.0 | 3,675.0 | -138.0 | -3.6 | 1,596,200 |
| 4/30 | 3,949.0 | 4,068.0 | 3,689.0 | 3,813.0 | -89.0 | -2.3 | 3,005,600 |
| 4/26 | 3,770.0 | 3,932.0 | 3,749.0 | 3,902.0 | +135.0 | +3.6 | 1,727,500 |
| 4/25 | 3,758.0 | 3,797.0 | 3,695.0 | 3,767.0 | -39.0 | -1.0 | 1,225,000 |
| 4/24 | 3,850.0 | 3,863.0 | 3,787.0 | 3,806.0 | +26.0 | +0.7 | 1,173,400 |
| 4/23 | 3,724.0 | 3,787.0 | 3,708.0 | 3,780.0 | +65.0 | +1.8 | 699,700 |
| 4/22 | 3,650.0 | 3,723.0 | 3,630.0 | 3,715.0 | +106.0 | +2.9 | 691,900 |
| 4/19 | 3,633.0 | 3,668.0 | 3,575.0 | 3,609.0 | -54.0 | -1.5 | 570,600 |
| 4/18 | 3,609.0 | 3,707.0 | 3,609.0 | 3,663.0 | +60.0 | +1.7 | 954,700 |
| 4/17 | 3,650.0 | 3,660.0 | 3,557.0 | 3,603.0 | -37.0 | -1.0 | 840,900 |
| 4/16 | 3,770.0 | 3,790.0 | 3,603.0 | 3,640.0 | -181.0 | -4.7 | 732,700 |
| 4/15 | 3,817.0 | 3,827.0 | 3,768.0 | 3,821.0 | -29.0 | -0.8 | 446,300 |
| 4/12 | 3,825.0 | 3,850.0 | 3,742.0 | 3,850.0 | +2.0 | +0.1 | 808,600 |
| 4/11 | 3,795.0 | 3,852.0 | 3,711.0 | 3,848.0 | +14.0 | +0.4 | 648,100 |
| 4/10 | 3,875.0 | 3,908.0 | 3,832.0 | 3,834.0 | -70.0 | -1.8 | 385,600 |
| 4/9 | 3,942.0 | 3,955.0 | 3,870.0 | 3,904.0 | +23.0 | +0.6 | 469,900 |
| 4/8 | 3,853.0 | 3,914.0 | 3,824.0 | 3,881.0 | +48.0 | +1.3 | 465,700 |
▶︎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