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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,771.0 | 3,825.0 | 3,671.0 | 3,780.0 | -33.0 | -0.9 | 4,364,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,912.0 | 4,068.0 | 3,557.0 | 3,813.0 | -108.0 | -2.8 | 17,313,100 |
| 24/03 | 3,560.0 | 4,120.0 | 3,548.0 | 3,921.0 | +396.0 | +11.2 | 16,034,200 |
| 24/02 | 3,481.0 | 4,133.0 | 3,413.0 | 3,525.0 | +30.0 | +0.9 | 19,321,200 |
| 24/01 | 3,260.0 | 3,703.0 | 3,202.0 | 3,495.0 | +279.0 | +8.7 | 11,634,800 |
| 23/12 | 3,250.0 | 3,435.0 | 3,084.0 | 3,216.0 | -19.0 | -0.6 | 15,050,500 |
| 23/11 | 3,240.0 | 3,298.0 | 3,070.0 | 3,235.0 | +30.0 | +0.9 | 13,790,800 |
| 23/10 | 2,750.0 | 3,232.0 | 2,543.0 | 3,205.0 | +457.0 | +16.6 | 25,628,900 |
| 23/09 | 2,744.0 | 2,949.5 | 2,733.0 | 2,748.0 | -11.5 | -0.4 | 13,543,600 |
| 23/08 | 2,064.0 | 2,805.0 | 2,047.0 | 2,759.5 | +707.5 | +34.5 | 25,185,200 |
| 23/07 | 1,951.0 | 2,296.0 | 1,951.0 | 2,052.0 | +101.0 | +5.2 | 14,694,100 |
| 23/06 | 2,023.0 | 2,078.5 | 1,926.5 | 1,951.0 | -57.0 | -2.8 | 11,856,200 |
| 23/05 | 1,826.0 | 2,066.0 | 1,825.0 | 2,008.0 | +183.0 | +10.0 | 15,962,200 |
| 23/04 | 1,615.0 | 1,872.0 | 1,570.0 | 1,825.0 | +221.0 | +13.8 | 10,440,100 |
| 23/03 | 1,568.0 | 1,626.0 | 1,541.0 | 1,604.0 | +23.0 | +1.5 | 11,575,800 |
| 23/02 | 1,527.0 | 1,616.0 | 1,476.0 | 1,581.0 | +60.0 | +3.9 | 11,202,000 |
| 23/01 | 1,578.0 | 1,578.0 | 1,471.0 | 1,521.0 | -53.0 | -3.4 | 9,896,000 |
| 22/12 | 1,576.0 | 1,645.0 | 1,552.0 | 1,574.0 | -7.0 | -0.4 | 11,456,200 |
| 22/11 | 1,517.0 | 1,628.0 | 1,473.0 | 1,581.0 | +66.0 | +4.4 | 13,983,100 |
| 22/10 | 1,650.0 | 1,679.0 | 1,466.0 | 1,515.0 | -148.0 | -8.9 | 21,372,100 |
| 22/09 | 1,643.0 | 1,685.0 | 1,593.0 | 1,663.0 | +25.0 | +1.5 | 9,481,200 |
| 22/08 | 1,600.0 | 1,701.0 | 1,578.0 | 1,638.0 | +30.0 | +1.9 | 14,758,000 |
| 22/07 | 1,669.0 | 1,799.0 | 1,548.0 | 1,608.0 | -49.0 | -3.0 | 20,024,900 |
| 22/06 | 1,500.0 | 1,681.0 | 1,472.0 | 1,657.0 | +159.0 | +10.6 | 18,164,800 |
| 22/05 | 1,623.0 | 1,739.0 | 1,498.0 | 1,498.0 | -108.0 | -6.7 | 15,888,100 |
| 22/04 | 1,495.0 | 1,630.0 | 1,442.0 | 1,606.0 | +107.0 | +7.1 | 18,761,700 |
| 22/03 | 1,548.0 | 1,562.0 | 1,395.0 | 1,499.0 | -58.0 | -3.7 | 20,697,800 |
| 22/02 | 1,630.0 | 1,696.0 | 1,503.0 | 1,557.0 | -84.0 | -5.1 | 16,859,000 |
| 22/01 | 1,536.0 | 1,669.0 | 1,456.0 | 1,641.0 | +113.0 | +7.4 | 12,210,000 |
| 21/12 | 1,471.0 | 1,601.0 | 1,452.0 | 1,528.0 | +53.0 | +3.6 | 12,672,900 |
| 21/11 | 1,737.0 | 1,768.0 | 1,475.0 | 1,475.0 | -255.0 | -14.7 | 13,000,200 |
▶︎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