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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,260.0 | 4,133.0 | 3,202.0 | 3,780.0 | +564.0 | +17.5 | 68,668,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,578.0 | 3,435.0 | 1,471.0 | 3,216.0 | +1,642.0 | +104.3 | 178,825,400 |
| 2022 | 1,536.0 | 1,799.0 | 1,395.0 | 1,574.0 | +46.0 | +3.0 | 193,656,900 |
| 2021 | 1,727.0 | 2,145.0 | 1,452.0 | 1,528.0 | -196.0 | -11.4 | 172,582,800 |
| 2020 | 1,934.0 | 2,380.0 | 1,585.0 | 1,724.0 | -225.0 | -11.5 | 158,247,900 |
| 2019 | 2,258.0 | 2,333.0 | 1,525.0 | 1,949.0 | -357.0 | -15.5 | 124,006,000 |
| 2018 | 2,191.0 | 3,075.0 | 1,973.0 | 2,306.0 | +109.0 | +5.0 | 153,433,800 |
| 2017 | 2,269.0 | 2,421.0 | 1,995.0 | 2,197.0 | -61.0 | -2.7 | 165,823,000 |
| 2016 | 2,718.0 | 3,050.0 | 2,071.0 | 2,258.0 | -477.0 | -17.4 | 208,043,200 |
| 2015 | 1,479.0 | 2,767.0 | 1,446.0 | 2,735.0 | +1,247.0 | +83.8 | 231,629,000 |
| 2014 | 1,080.0 | 1,558.0 | 1,047.0 | 1,488.0 | +409.0 | +37.9 | 157,525,000 |
| 2013 | 968.0 | 1,285.0 | 955.0 | 1,079.0 | +117.0 | +12.2 | 172,602,000 |
| 2012 | 1,020.0 | 1,209.0 | 928.0 | 962.0 | -49.0 | -4.9 | 131,601,000 |
| 2011 | 984.0 | 1,181.0 | 831.0 | 1,011.0 | +32.0 | +3.3 | 150,120,000 |
| 2010 | 1,100.0 | 1,233.0 | 912.0 | 979.0 | -122.0 | -11.1 | 141,033,000 |
| 2009 | 1,395.0 | 1,395.0 | 973.0 | 1,101.0 | -278.0 | -20.2 | 178,516,000 |
| 2008 | 1,095.0 | 1,414.0 | 826.0 | 1,379.0 | +285.0 | +26.1 | 248,574,000 |
| 2007 | 1,158.0 | 1,196.0 | 803.0 | 1,094.0 | -60.0 | -5.2 | 200,715,000 |
| 2006 | 950.0 | 1,281.0 | 861.0 | 1,154.0 | +194.0 | +20.2 | 155,855,000 |
| 2005 | 955.0 | 1,048.0 | 882.0 | 960.0 | +6.0 | +0.6 | 82,775,000 |
| 2004 | 892.0 | 1,135.0 | 817.0 | 954.0 | +65.0 | +7.3 | 82,105,000 |
| 2003 | 674.0 | 909.0 | 607.0 | 889.0 | +224.0 | +33.7 | 66,368,000 |
| 2002 | 718.0 | 828.0 | 615.0 | 665.0 | -54.0 | -7.5 | 40,957,000 |
| 2001 | 802.0 | 940.0 | 680.0 | 719.0 | -76.0 | -9.6 | 35,814,000 |
| 2000 | 1,100.0 | 1,154.0 | 777.0 | 795.0 | -314.0 | -28.3 | 47,723,000 |
| 1999 | 1,470.0 | 1,768.0 | 1,050.0 | 1,109.0 | -364.0 | -24.7 | 35,723,000 |
| 1998 | 1,270.0 | 1,600.0 | 1,112.0 | 1,473.0 | +203.0 | +16.0 | 40,969,000 |
| 1997 | 1,820.0 | 2,080.0 | 1,010.0 | 1,270.0 | -580.0 | -31.4 | 37,274,000 |
| 1996 | 1,950.0 | 2,170.0 | 1,700.0 | 1,850.0 | -70.0 | -3.7 | 32,965,000 |
| 1995 | 1,990.0 | 2,000.0 | 1,440.0 | 1,920.0 | -80.0 | -4.0 | 32,179,000 |
| 1994 | 2,150.0 | 2,290.0 | 1,860.0 | 2,000.0 | -150.0 | -7.0 | 37,271,000 |
▶︎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