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
ー
円
(ー)
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) | 1,896.0 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,720.0 | 3,773.0 | 3,372.0 | 3,541.0 | -239.0 | -6.3 | 8,885,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/6 | 2,693.5 | -2.0 | 2,674.5 | 3,829,500 | 653,100 | 105,200 | 0.16 |
| 9/29 | 2,748.0 | -0.9 | 2,784.4 | 3,100,000 | 621,100 | 82,500 | 0.13 |
| 9/22 | 2,772.5 | -3.4 | 2,812.3 | 2,667,800 | 642,100 | 85,000 | 0.13 |
| 9/15 | 2,870.0 | -0.9 | 2,896.6 | 3,370,700 | 678,000 | 90,700 | 0.13 |
| 9/8 | 2,895.0 | +4.0 | 2,856.5 | 3,841,300 | 706,000 | 150,600 | 0.21 |
| 9/1 | 2,783.5 | +1.9 | 2,740.7 | 3,140,500 | 649,700 | 67,000 | 0.10 |
| 8/25 | 2,731.5 | +2.6 | 2,740.5 | 3,578,100 | 633,900 | 175,600 | 0.28 |
| 8/18 | 2,663.0 | +4.0 | 2,676.2 | 5,587,500 | 597,200 | 86,500 | 0.14 |
| 8/10 | 2,560.0 | +2.5 | 2,521.2 | 4,118,400 | 589,900 | 163,000 | 0.28 |
| 8/4 | 2,497.5 | +16.4 | 2,261.6 | 11,827,900 | 540,500 | 232,100 | 0.43 |
| 7/28 | 2,146.5 | +1.2 | 2,179.0 | 4,019,400 | 506,300 | 85,500 | 0.17 |
| 7/21 | 2,122.0 | +4.0 | 2,084.5 | 2,560,100 | 511,800 | 112,800 | 0.22 |
| 7/14 | 2,041.0 | +2.3 | 2,029.2 | 2,851,200 | 425,700 | 43,600 | 0.10 |
| 7/7 | 1,995.5 | +2.3 | 1,983.8 | 2,760,000 | 413,500 | 58,700 | 0.14 |
| 6/30 | 1,951.0 | -2.6 | 1,958.2 | 2,552,400 | 415,200 | 95,500 | 0.23 |
| 6/23 | 2,003.0 | -0.8 | 2,011.9 | 2,067,300 | 458,600 | 76,600 | 0.17 |
| 6/16 | 2,020.0 | 0.0 | 2,033.4 | 3,434,000 | 474,300 | 52,600 | 0.11 |
| 6/9 | 2,020.0 | -1.6 | 2,030.1 | 2,648,600 | 522,100 | 57,500 | 0.11 |
| 6/2 | 2,053.0 | +1.0 | 2,030.8 | 2,745,300 | 582,500 | 71,200 | 0.12 |
| 5/26 | 2,033.0 | -0.2 | 2,042.7 | 2,498,400 | 570,200 | 60,600 | 0.11 |
| 5/19 | 2,036.0 | +4.4 | 2,012.5 | 3,628,800 | 569,100 | 130,600 | 0.23 |
| 5/12 | 1,950.0 | +2.9 | 1,970.1 | 5,093,200 | 524,300 | 67,300 | 0.13 |
| 5/2 | 1,895.0 | +3.8 | 1,889.5 | 3,150,400 | ー | ー | ー |
| 4/28 | 1,825.0 | +14.4 | 1,754.8 | 4,510,400 | 324,700 | 115,900 | 0.36 |
| 4/21 | 1,596.0 | +0.8 | 1,585.8 | 1,990,000 | 154,200 | 222,400 | 1.44 |
| 4/14 | 1,584.0 | -0.1 | 1,580.3 | 1,848,900 | 143,800 | 227,200 | 1.58 |
| 4/7 | 1,586.0 | -1.1 | 1,611.1 | 2,090,800 | 171,300 | 216,200 | 1.26 |
| 3/31 | 1,604.0 | +1.2 | 1,597.9 | 3,236,600 | 165,800 | 199,100 | 1.20 |
| 3/24 | 1,585.0 | -0.7 | 1,588.3 | 1,420,600 | 146,400 | 234,900 | 1.60 |
| 3/17 | 1,596.0 | -0.9 | 1,584.1 | 2,723,000 | 149,000 | 232,000 | 1.56 |
▶︎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