2218 日糧製パン(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-112,2822,2972,2702,2978002,297
2024-10-102,2702,2752,2702,2752002,275
2024-10-092,2752,2752,2752,2751002,275
2024-10-082,2752,2752,2702,2708002,270
2024-10-072,2702,2702,2702,2704002,270
2024-10-042,2702,2702,2702,2704002,270
2024-10-032,2722,2752,2722,2753002,275
2024-10-022,2752,3002,2722,3003002,300
2024-10-012,2752,2752,2722,2723002,272
2024-09-302,2752,2752,2752,2759002,275
2024-09-272,2762,2762,2752,2756002,275
2024-09-26---2,270-2,270
2024-09-252,2702,2702,2702,2704002,270
2024-09-24---2,270-2,270
2024-09-202,2752,2752,2702,2702002,270
2024-09-19---2,270-2,270
2024-09-18---2,270-2,270
2024-09-17---2,270-2,270
2024-09-132,2802,2802,2702,2702002,270
2024-09-122,2602,2802,2602,2805002,280
2024-09-11---2,275-2,275
2024-09-10---2,275-2,275
2024-09-092,2752,2752,2752,2751002,275
2024-09-062,2852,2852,2752,2758002,275
2024-09-052,2792,2792,2792,2794002,279
2024-09-042,2802,2832,2792,2796002,279
2024-09-032,2802,2802,2802,2802002,280
2024-09-022,2852,2852,2802,2802002,280
2024-08-302,2852,2852,2802,2802002,280
2024-08-292,2802,2852,2802,2804002,280
2024-08-282,2852,2852,2802,2807002,280
2024-08-27---2,280-2,280
2024-08-262,2852,2852,2802,2802002,280
2024-08-232,2842,2842,2802,2803002,280
2024-08-222,2812,2852,2802,2854002,285
2024-08-212,2852,2852,2822,2855002,285
2024-08-202,2852,2852,2852,2854002,285
2024-08-192,3122,3122,2842,2849002,284
2024-08-162,3122,3122,3122,3121002,312
2024-08-152,3102,3102,3102,3103002,310
2024-08-142,3102,3122,3102,3103002,310
2024-08-13---2,310-2,310
2024-08-092,3142,3142,3102,3102002,310
2024-08-082,3142,3142,3102,3102002,310
2024-08-072,3142,3142,3002,3002002,300
2024-08-062,3132,3132,3002,3123002,312
2024-08-052,3152,3152,2882,2993,9002,299
2024-08-02---2,315-2,315
2024-08-012,3012,3152,3012,3154002,315
2024-07-31---2,302-2,302
2024-07-302,3022,3022,3022,3022002,302
2024-07-292,3142,3142,3022,3021,0002,302
2024-07-26---2,305-2,305
2024-07-25---2,305-2,305
2024-07-242,3052,3152,3052,3053002,305
2024-07-232,3152,3152,3052,3052002,305
2024-07-222,3012,3152,3012,3154002,315
2024-07-192,3012,3012,3012,3012002,301
2024-07-182,3142,3142,3012,3012002,301
2024-07-172,3102,3102,3012,3012002,301
2024-07-162,3002,3002,3002,3002002,300
2024-07-122,3002,3002,3002,3001002,300
2024-07-112,3032,3052,3022,3025002,302
2024-07-102,2962,3032,2962,3033002,303
2024-07-092,3172,3172,3032,3033002,303
2024-07-08---2,317-2,317
2024-07-052,3252,3252,3172,3171,0002,317
2024-07-042,3182,3252,3172,3253002,325
2024-07-032,3162,3172,3162,3172002,317
2024-07-022,3182,3182,3172,3173002,317
2024-07-012,3252,3252,3252,3251,3002,325
2024-06-28---2,318-2,318
2024-06-272,3182,3182,3182,3183002,318
2024-06-262,3302,3302,3182,3182002,318
2024-06-252,3202,3202,3182,3183002,318
2024-06-242,3202,3302,3202,3304002,330
2024-06-21---2,320-2,320
2024-06-202,3212,3212,3202,3202002,320
2024-06-192,3202,3212,3202,3213002,321
2024-06-182,3402,3402,3402,3401002,340
2024-06-172,3372,3372,3362,3362002,336
2024-06-142,3422,3422,3362,3364002,336
2024-06-13---2,342-2,342
2024-06-122,3422,3422,3422,3422002,342
2024-06-112,3402,3402,3402,3402002,340
2024-06-102,3742,3742,3352,3357002,335
2024-06-072,3742,3742,3742,3741002,374
2024-06-062,3762,3762,3732,3741,0002,374
2024-06-052,3322,3322,3322,3322002,332
2024-06-042,3312,3312,3312,3312002,331
2024-06-032,3312,3312,3212,3314002,331
2024-05-312,3212,3312,3212,3313002,331
2024-05-302,3312,3772,3312,3772002,377
2024-05-292,3302,3312,3302,3313002,331
2024-05-282,3762,3762,3762,3762002,376
2024-05-272,3772,3772,3772,3776002,377
2024-05-24---2,377-2,377
2024-05-23---2,377-2,377
2024-05-22---2,377-2,377
2024-05-212,3772,3772,3772,3771002,377
2024-05-202,3802,3802,3772,3772002,377
2024-05-17---2,380-2,380
2024-05-162,3802,3802,3802,3801002,380
2024-05-152,3802,3802,3802,3802002,380
2024-05-14---2,380-2,380
2024-05-132,3802,3802,3802,3801002,380
2024-05-10---2,380-2,380
2024-05-092,3802,3802,3802,3801002,380
2024-05-082,4002,4002,4002,4001002,400
2024-05-072,4202,4202,4192,4198002,419
2024-05-022,2842,4202,2702,4201,5002,420
2024-05-012,3002,3002,2842,2847002,284
2024-04-302,3722,3722,3302,3303002,330
2024-04-262,4002,4002,3702,3708002,370
2024-04-252,4002,4002,4002,4001002,400
2024-04-242,4002,4002,4002,4003002,400
2024-04-23---2,450-2,450
2024-04-222,4502,4502,4502,4501002,450
2024-04-192,5002,5002,5002,5001002,500
2024-04-18---2,500-2,500
2024-04-172,5002,5002,5002,5001002,500
2024-04-16---2,532-2,532
2024-04-152,5642,5642,5322,5322002,532
2024-04-122,5642,5642,5642,5642002,564
2024-04-11---2,541-2,541
2024-04-102,5502,5502,5402,5414002,541
2024-04-092,6252,6252,5552,5554002,555
2024-04-082,6252,6282,6252,6258002,625
2024-04-052,5002,5002,5002,5001002,500
2024-04-042,5712,5712,4902,5009002,500
2024-04-032,5712,5712,5712,5712002,571
2024-04-022,6312,6512,5502,5597002,559
2024-04-012,6502,6532,6352,6358002,635
2024-03-292,7802,8152,7802,8004002,800
2024-03-282,5852,7802,5852,7804,5002,780
2024-03-273,0053,1302,9903,0201,1003,020
2024-03-262,9013,0052,9013,0051,6003,005
2024-03-253,0053,0052,8622,9848002,984
2024-03-223,0103,0102,8532,8538002,853
2024-03-212,8302,8302,8102,8104002,810
2024-03-192,7532,8212,7532,8213002,821
2024-03-182,7702,7702,7472,7507002,750
2024-03-152,6692,7502,6692,7504002,750
2024-03-142,6512,7692,6502,7697002,769
2024-03-132,7362,7362,6362,6362002,636
2024-03-122,6702,6702,6362,6363002,636
2024-03-112,6702,6702,6702,6702002,670
2024-03-082,7002,7682,6682,6681,1002,668
2024-03-072,6832,6832,6322,6827002,682
2024-03-062,6402,6602,6332,6334002,633
2024-03-052,6252,6602,6252,6401,2002,640
2024-03-042,6502,7022,6212,6251,8002,625
2024-03-012,6022,7032,6022,7028002,702
2024-02-292,6022,6522,6022,6522002,652
2024-02-282,5702,6002,5702,6009002,600
2024-02-272,5702,5702,5702,5702002,570
2024-02-262,5712,5712,5702,5702002,570
2024-02-222,5702,5702,5702,5701002,570
2024-02-212,5212,5712,5202,5717002,571
2024-02-202,5212,5212,5212,5212002,521
2024-02-192,5822,5822,5822,5821002,582
2024-02-162,6002,6002,5822,5823002,582
2024-02-152,5302,5302,5302,5301002,530
2024-02-14---2,603-2,603
2024-02-132,6002,6032,6002,6034002,603
2024-02-092,5232,6002,5232,6004002,600
2024-02-08---2,537-2,537
2024-02-07---2,537-2,537
2024-02-062,6722,6722,5372,5378002,537
2024-02-052,5292,5452,5292,5454002,545
2024-02-022,4902,5292,4902,5294002,529
2024-02-012,5002,5002,4852,4993002,499
2024-01-312,5002,5002,4992,5005002,500
2024-01-302,4992,4992,4992,4991002,499
2024-01-292,5002,5002,4102,4609002,460
2024-01-262,4892,4892,4292,4298002,429
2024-01-252,4052,4052,4052,4051002,405
2024-01-242,4242,4532,4032,4533002,453
2024-01-232,4812,4812,4802,4805002,480
2024-01-222,4392,4812,4392,4813002,481
2024-01-192,4782,4992,3992,3998002,399
2024-01-182,3802,4902,3802,3807002,380
2024-01-172,3752,4302,3752,4304002,430
2024-01-162,3712,3712,3682,3713002,371
2024-01-152,3602,3602,3212,3212002,321
2024-01-122,3002,3102,3002,3101,0002,310
2024-01-112,4002,4002,3802,3905002,390
2024-01-102,5002,5252,4252,4254002,425
2024-01-092,4202,4302,3012,3808002,380
2024-01-052,3092,3102,3052,3056002,305
2024-01-042,3052,3052,2802,3055002,305

分割・併合履歴 : [2017-09-27]1株→0.1株