1. HOME >
  2. 株価時系列 >
  3. 2212

2212 山崎製パン(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,794.52,915.52,785.52,895916,6002,895
2025-04-032,704.52,785.52,704.52,783.5427,3002,783.50
2025-04-022,818.52,818.52,767.52,777377,2002,777
2025-04-012,8862,910.52,824.52,835586,4002,835
2025-03-312,8802,9282,8552,880713,7002,880
2025-03-282,9032,9032,8602,892.5361,1002,892.50
2025-03-272,869.52,902.52,8562,902.5513,9002,902.50
2025-03-262,8802,894.52,856.52,873501,1002,873
2025-03-252,927.52,9462,8602,870.5824,9002,870.50
2025-03-242,9702,9782,931.52,956378,4002,956
2025-03-213,0053,0292,982.52,983484,2002,983
2025-03-192,9893,0182,9863,007308,4003,007
2025-03-182,949.53,0052,935.52,991576,1002,991
2025-03-172,9202,943.52,9122,932335,8002,932
2025-03-142,927.52,963.52,9022,930584,0002,930
2025-03-132,9212,9652,8902,911.5785,1002,911.50
2025-03-122,8592,943.52,8352,920887,3002,920
2025-03-112,8602,939.52,819.52,8591,408,7002,859
2025-03-102,795.52,872.52,7872,816.5738,8002,816.50
2025-03-072,7602,7762,731.52,776392,7002,776
2025-03-062,7112,764.52,7022,760286,7002,760
2025-03-052,7302,730.52,687.52,712409,4002,712
2025-03-042,716.52,733.52,6622,700523,8002,700
2025-03-032,7072,7542,7072,726.5422,2002,726.50
2025-02-282,708.52,714.52,6692,706608,0002,706
2025-02-272,733.52,749.52,683.52,734816,7002,734
2025-02-262,7882,7952,7252,762642,1002,762
2025-02-252,8022,8052,7342,765.5510,5002,765.50
2025-02-212,7742,8062,7402,752.5972,2002,752.50
2025-02-202,5782,778.52,5752,7382,496,4002,738
2025-02-192,545.52,584.52,522.52,578.5571,7002,578.50
2025-02-182,5492,6012,5452,548.5901,7002,548.50
2025-02-172,5002,624.52,4602,557.52,449,1002,557.50
2025-02-142,783.52,7852,668.52,681.51,260,7002,681.50
2025-02-132,746.52,784.52,7392,784.5632,7002,784.50
2025-02-122,7512,7512,7112,731454,5002,731
2025-02-102,727.52,749.52,7202,736531,7002,736
2025-02-072,7322,7432,7092,727.5389,3002,727.50
2025-02-062,7002,744.52,6912,732540,0002,732
2025-02-052,7102,722.52,692.52,703439,0002,703
2025-02-042,7882,7882,7192,723544,4002,723
2025-02-032,7802,7912,7542,769.5499,7002,769.50
2025-01-312,8102,824.52,7902,799.5712,1002,799.50
2025-01-302,835.52,8902,8242,836766,6002,836
2025-01-292,7202,8232,6962,8031,567,5002,803
2025-01-282,815.52,8612,793.52,809.5585,9002,809.50
2025-01-272,7852,801.52,7692,801.5811,0002,801.50
2025-01-242,789.52,7952,7492,755780,8002,755
2025-01-232,8152,8172,772.52,786608,2002,786
2025-01-222,8742,876.52,8062,820.5569,2002,820.50
2025-01-212,8792,8872,8382,855351,0002,855
2025-01-202,8192,8672,8102,850570,9002,850
2025-01-172,8072,817.52,7822,812556,0002,812
2025-01-162,8442,8512,7632,779.5597,5002,779.50
2025-01-152,8412,8652,823.52,829.5429,1002,829.50
2025-01-142,8622,8672,797.52,816672,9002,816
2025-01-102,9072,9402,8552,862760,0002,862
2025-01-092,9752,979.52,9452,957414,5002,957
2025-01-082,9913,0192,970.52,976.5728,2002,976.50
2025-01-072,918.53,0042,9142,991798,7002,991
2025-01-062,9582,984.52,9042,910.5657,8002,910.50

分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株