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
3,561
円
取引時間外
(23:57)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,720 | 3,773 | 3,372 | 3,552 | -228 | -6.0 | 9,905,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 2,750 | 2,757 | 2,603 | 2,693 | -55 | -2.0 | 3,829,500 |
| 9/29 | 2,770 | 2,818 | 2,733 | 2,748 | -24 | -0.9 | 3,100,000 |
| 9/22 | 2,874 | 2,887 | 2,753 | 2,772 | -98 | -3.4 | 2,667,800 |
| 9/15 | 2,900 | 2,949 | 2,858 | 2,870 | -25 | -0.9 | 3,370,700 |
| 9/8 | 2,775 | 2,926 | 2,768 | 2,895 | +112 | +4.0 | 3,841,300 |
| 9/1 | 2,759 | 2,785 | 2,680 | 2,783 | +52 | +1.9 | 3,140,500 |
| 8/25 | 2,676 | 2,805 | 2,666 | 2,731 | +68 | +2.6 | 3,578,100 |
| 8/18 | 2,567 | 2,754 | 2,567 | 2,663 | +103 | +4.0 | 5,587,500 |
| 8/10 | 2,502 | 2,573 | 2,470 | 2,560 | +63 | +2.5 | 4,118,400 |
| 8/4 | 2,080 | 2,507 | 1,993 | 2,497 | +351 | +16.4 | 11,827,900 |
| 7/28 | 2,280 | 2,296 | 2,116 | 2,146 | +24 | +1.1 | 4,019,400 |
| 7/21 | 2,032 | 2,127 | 2,026 | 2,122 | +81 | +4.0 | 2,560,100 |
| 7/14 | 1,996 | 2,076 | 1,984 | 2,041 | +46 | +2.3 | 2,851,200 |
| 7/7 | 1,951 | 2,020 | 1,951 | 1,995 | +44 | +2.3 | 2,760,000 |
| 6/30 | 2,010 | 2,010 | 1,926 | 1,951 | -52 | -2.6 | 2,552,400 |
| 6/23 | 2,035 | 2,038 | 1,993 | 2,003 | -17 | -0.8 | 2,067,300 |
| 6/16 | 2,028 | 2,078 | 1,995 | 2,020 | 0 | 0.0 | 3,434,000 |
| 6/9 | 2,070 | 2,072 | 2,004 | 2,020 | -33 | -1.6 | 2,648,600 |
| 6/2 | 2,025 | 2,074 | 1,991 | 2,053 | +20 | +1.0 | 2,745,300 |
| 5/26 | 2,036 | 2,066 | 2,021 | 2,033 | -3 | -0.2 | 2,498,400 |
| 5/19 | 1,975 | 2,047 | 1,960 | 2,036 | +86 | +4.4 | 3,628,800 |
| 5/12 | 1,975 | 2,010 | 1,896 | 1,950 | +55 | +2.9 | 5,093,200 |
| 5/2 | 1,826 | 1,945 | 1,825 | 1,895 | +70 | +3.8 | 3,150,400 |
| 4/28 | 1,600 | 1,872 | 1,592 | 1,825 | +229 | +14.4 | 4,510,400 |
| 4/21 | 1,588 | 1,597 | 1,575 | 1,596 | +12 | +0.8 | 1,990,000 |
| 4/14 | 1,589 | 1,599 | 1,570 | 1,584 | -2 | -0.1 | 1,848,900 |
| 4/7 | 1,615 | 1,630 | 1,586 | 1,586 | -18 | -1.1 | 2,090,800 |
| 3/31 | 1,597 | 1,626 | 1,545 | 1,604 | +19 | +1.2 | 3,236,600 |
| 3/24 | 1,602 | 1,609 | 1,578 | 1,585 | -11 | -0.7 | 1,420,600 |
| 3/17 | 1,612 | 1,615 | 1,559 | 1,596 | -15 | -0.9 | 2,723,000 |
▶︎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