決算new！
2024/04/26 発表
1-3月期(1Q)経常は80％増益で着地
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
4,085
円
(21:44)
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 (24/02/15) | 1,799 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,133 (24/02/15) | 3,202 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,770 | 3,932 | 3,749 | 3,902 | +135 | +3.6 | 1,727,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,758 | 3,797 | 3,695 | 3,767 | -39 | -1.0 | 1,225,000 |
| 4/24 | 3,850 | 3,863 | 3,787 | 3,806 | +26 | +0.7 | 1,173,400 |
| 4/23 | 3,724 | 3,787 | 3,708 | 3,780 | +65 | +1.8 | 699,700 |
| 4/22 | 3,650 | 3,723 | 3,630 | 3,715 | +106 | +2.9 | 691,900 |
| 4/19 | 3,633 | 3,668 | 3,575 | 3,609 | -54 | -1.5 | 570,600 |
| 4/18 | 3,609 | 3,707 | 3,609 | 3,663 | +60 | +1.7 | 954,700 |
| 4/17 | 3,650 | 3,660 | 3,557 | 3,603 | -37 | -1.0 | 840,900 |
| 4/16 | 3,770 | 3,790 | 3,603 | 3,640 | -181 | -4.7 | 732,700 |
| 4/15 | 3,817 | 3,827 | 3,768 | 3,821 | -29 | -0.8 | 446,300 |
| 4/12 | 3,825 | 3,850 | 3,742 | 3,850 | +2 | +0.1 | 808,600 |
| 4/11 | 3,795 | 3,852 | 3,711 | 3,848 | +14 | +0.4 | 648,100 |
| 4/10 | 3,875 | 3,908 | 3,832 | 3,834 | -70 | -1.8 | 385,600 |
| 4/9 | 3,942 | 3,955 | 3,870 | 3,904 | +23 | +0.6 | 469,900 |
| 4/8 | 3,853 | 3,914 | 3,824 | 3,881 | +48 | +1.3 | 465,700 |
| 4/5 | 3,783 | 3,837 | 3,763 | 3,833 | +20 | +0.5 | 437,500 |
| 4/4 | 3,871 | 3,899 | 3,791 | 3,813 | -58 | -1.5 | 610,900 |
| 4/3 | 3,775 | 3,872 | 3,770 | 3,871 | +69 | +1.8 | 550,600 |
| 4/2 | 3,820 | 3,883 | 3,782 | 3,802 | -36 | -0.9 | 427,800 |
| 4/1 | 3,912 | 3,921 | 3,813 | 3,838 | -83 | -2.1 | 440,100 |
| 3/29 | 3,894 | 3,962 | 3,863 | 3,921 | +22 | +0.6 | 516,300 |
| 3/28 | 4,088 | 4,120 | 3,899 | 3,899 | -96 | -2.4 | 783,600 |
| 3/27 | 3,961 | 4,060 | 3,961 | 3,995 | +36 | +0.9 | 612,400 |
| 3/26 | 3,926 | 3,985 | 3,872 | 3,959 | +33 | +0.8 | 588,200 |
| 3/25 | 4,020 | 4,030 | 3,891 | 3,926 | -96 | -2.4 | 667,000 |
| 3/22 | 3,955 | 4,048 | 3,952 | 4,022 | +15 | +0.4 | 570,000 |
| 3/21 | 3,970 | 4,029 | 3,934 | 4,007 | +41 | +1.0 | 728,100 |
| 3/19 | 3,993 | 3,995 | 3,898 | 3,966 | -34 | -0.9 | 700,200 |
| 3/18 | 3,925 | 4,000 | 3,897 | 4,000 | +85 | +2.2 | 789,600 |
| 3/15 | 3,824 | 3,945 | 3,807 | 3,915 | +68 | +1.8 | 1,151,900 |
| 3/14 | 3,737 | 3,847 | 3,710 | 3,847 | +86 | +2.3 | 467,900 |
▶︎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