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
3,691.9
円
(10:11)
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) | 1,896 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,720 | 3,768 | 3,685 | 3,695 | -85 | -2.3 | 219,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,781 | 3,822 | 3,671 | 3,761 | -9 | -0.2 | 1,007,400 |
| 3/12 | 3,856 | 3,870 | 3,754 | 3,770 | -127 | -3.3 | 900,000 |
| 3/11 | 3,822 | 3,939 | 3,795 | 3,897 | -21 | -0.5 | 1,127,200 |
| 3/8 | 3,799 | 3,959 | 3,742 | 3,918 | +127 | +3.4 | 1,215,300 |
| 3/7 | 3,736 | 3,810 | 3,703 | 3,791 | +66 | +1.8 | 777,000 |
| 3/6 | 3,668 | 3,740 | 3,649 | 3,725 | +97 | +2.7 | 766,200 |
| 3/5 | 3,606 | 3,671 | 3,568 | 3,628 | +3 | +0.1 | 540,500 |
| 3/4 | 3,685 | 3,689 | 3,592 | 3,625 | -38 | -1.0 | 648,300 |
| 3/1 | 3,560 | 3,717 | 3,548 | 3,663 | +138 | +3.9 | 1,477,100 |
| 2/29 | 3,594 | 3,607 | 3,448 | 3,525 | -25 | -0.7 | 1,545,800 |
| 2/28 | 3,610 | 3,625 | 3,536 | 3,550 | -67 | -1.9 | 650,400 |
| 2/27 | 3,735 | 3,750 | 3,602 | 3,617 | -122 | -3.3 | 986,100 |
| 2/26 | 3,762 | 3,811 | 3,707 | 3,739 | -5 | -0.1 | 606,000 |
| 2/22 | 3,676 | 3,780 | 3,671 | 3,744 | -2 | -0.1 | 845,000 |
| 2/21 | 3,884 | 3,900 | 3,743 | 3,746 | -75 | -2.0 | 903,500 |
| 2/20 | 3,938 | 3,998 | 3,536 | 3,821 | -86 | -2.2 | 3,511,300 |
| 2/19 | 3,994 | 4,020 | 3,830 | 3,907 | -147 | -3.6 | 1,063,700 |
| 2/16 | 4,050 | 4,104 | 3,992 | 4,054 | -22 | -0.5 | 1,181,100 |
| 2/15 | 3,885 | 4,133 | 3,800 | 4,076 | +546 | +15.5 | 3,052,600 |
| 2/14 | 3,514 | 3,562 | 3,473 | 3,530 | +60 | +1.7 | 928,700 |
| 2/13 | 3,456 | 3,478 | 3,413 | 3,470 | +17 | +0.5 | 817,500 |
| 2/9 | 3,513 | 3,514 | 3,413 | 3,453 | -107 | -3.0 | 941,400 |
| 2/8 | 3,561 | 3,622 | 3,529 | 3,560 | -11 | -0.3 | 468,900 |
| 2/7 | 3,539 | 3,585 | 3,522 | 3,571 | +37 | +1.1 | 350,400 |
| 2/6 | 3,526 | 3,550 | 3,512 | 3,534 | +16 | +0.5 | 310,100 |
| 2/5 | 3,541 | 3,549 | 3,515 | 3,518 | -24 | -0.7 | 298,000 |
▶︎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