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
3,497.4
円
(11:28)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,580.0 | 3,613.0 | 3,457.0 | 3,498.0 | -141.0 | -3.9 | 2,133,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,533.0 | 3,713.0 | 3,491.0 | 3,639.0 | +98.0 | +2.8 | 3,911,400 |
| 5/10 | 3,720.0 | 3,773.0 | 3,372.0 | 3,541.0 | -239.0 | -6.3 | 7,437,800 |
| 5/2 | 3,949.0 | 4,068.0 | 3,671.0 | 3,780.0 | -122.0 | -3.1 | 5,986,100 |
| 4/26 | 3,650.0 | 3,932.0 | 3,630.0 | 3,902.0 | +293.0 | +8.1 | 5,517,500 |
| 4/19 | 3,817.0 | 3,827.0 | 3,557.0 | 3,609.0 | -241.0 | -6.3 | 3,545,200 |
| 4/12 | 3,853.0 | 3,955.0 | 3,711.0 | 3,850.0 | +17.0 | +0.4 | 2,777,900 |
| 4/5 | 3,912.0 | 3,921.0 | 3,763.0 | 3,833.0 | -88.0 | -2.2 | 2,466,900 |
| 3/29 | 4,020.0 | 4,120.0 | 3,863.0 | 3,921.0 | -101.0 | -2.5 | 3,167,500 |
| 3/22 | 3,925.0 | 4,048.0 | 3,897.0 | 4,022.0 | +107.0 | +2.7 | 2,787,900 |
| 3/15 | 3,822.0 | 3,945.0 | 3,671.0 | 3,915.0 | -3.0 | -0.1 | 4,654,400 |
| 3/8 | 3,685.0 | 3,959.0 | 3,568.0 | 3,918.0 | +255.0 | +7.0 | 3,947,300 |
| 3/1 | 3,762.0 | 3,811.0 | 3,448.0 | 3,663.0 | -81.0 | -2.2 | 5,265,400 |
| 2/22 | 3,994.0 | 4,020.0 | 3,536.0 | 3,744.0 | -310.0 | -7.7 | 6,323,500 |
| 2/16 | 3,456.0 | 4,133.0 | 3,413.0 | 4,054.0 | +601.0 | +17.4 | 5,979,900 |
| 2/9 | 3,541.0 | 3,622.0 | 3,413.0 | 3,453.0 | -89.0 | -2.5 | 2,368,800 |
| 2/2 | 3,548.0 | 3,598.0 | 3,425.0 | 3,542.0 | +31.0 | +0.9 | 2,465,400 |
| 1/26 | 3,508.0 | 3,703.0 | 3,478.0 | 3,511.0 | -10.0 | -0.3 | 3,525,300 |
| 1/19 | 3,476.0 | 3,569.0 | 3,469.0 | 3,521.0 | +59.0 | +1.7 | 2,863,300 |
| 1/12 | 3,230.0 | 3,517.0 | 3,230.0 | 3,462.0 | +236.0 | +7.3 | 2,561,300 |
| 1/5 | 3,260.0 | 3,277.0 | 3,202.0 | 3,226.0 | +10.0 | +0.3 | 1,080,200 |
| 12/29 | 3,197.0 | 3,283.0 | 3,098.0 | 3,216.0 | -11.0 | -0.3 | 3,912,100 |
| 12/22 | 3,123.0 | 3,414.0 | 3,084.0 | 3,227.0 | +75.0 | +2.4 | 4,690,200 |
| 12/15 | 3,311.0 | 3,435.0 | 3,147.0 | 3,152.0 | -164.0 | -5.0 | 3,492,600 |
| 12/8 | 3,244.0 | 3,377.0 | 3,206.0 | 3,316.0 | +79.0 | +2.4 | 2,527,500 |
| 12/1 | 3,188.0 | 3,278.0 | 3,171.0 | 3,237.0 | +68.0 | +2.2 | 2,476,400 |
| 11/24 | 3,181.0 | 3,214.0 | 3,120.0 | 3,169.0 | -27.0 | -0.8 | 1,589,300 |
| 11/17 | 3,134.0 | 3,207.0 | 3,074.0 | 3,196.0 | +41.0 | +1.3 | 3,495,500 |
| 11/10 | 3,241.0 | 3,266.0 | 3,070.0 | 3,155.0 | -47.0 | -1.5 | 3,909,800 |
| 11/2 | 3,052.0 | 3,298.0 | 3,012.0 | 3,202.0 | +153.0 | +5.0 | 5,927,900 |
| 10/27 | 2,700.0 | 3,103.0 | 2,674.0 | 3,049.0 | +359.0 | +13.4 | 11,858,600 |
▶︎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