山崎製パン
2212プライム/食料品/YAMAZAKI BAKING CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,157.0 | 3,210.0 | 3,131.0 | 3,171.0 | -56.0 | -1.74% | 769,600 |
| 2026-03-12 | 3,280.0 | 3,297.0 | 3,211.0 | 3,227.0 | -91.0 | -2.74% | 539,200 |
| 2026-03-11 | 3,386.0 | 3,391.0 | 3,318.0 | 3,318.0 | -31.0 | -0.93% | 366,800 |
| 2026-03-10 | 3,389.0 | 3,399.0 | 3,335.0 | 3,349.0 | -1.0 | -0.03% | 506,400 |
| 2026-03-09 | 3,320.0 | 3,368.0 | 3,291.0 | 3,350.0 | -14.0 | -0.42% | 511,500 |
| 2026-03-06 | 3,377.0 | 3,394.0 | 3,346.0 | 3,364.0 | -18.0 | -0.53% | 403,100 |
| 2026-03-05 | 3,446.0 | 3,480.0 | 3,382.0 | 3,382.0 | -23.0 | -0.68% | 572,500 |
| 2026-03-04 | 3,355.0 | 3,433.0 | 3,323.0 | 3,405.0 | +5.0 | +0.15% | 563,600 |
| 2026-03-03 | 3,490.0 | 3,510.0 | 3,377.0 | 3,400.0 | -137.0 | -3.87% | 648,900 |
| 2026-03-02 | 3,504.0 | 3,553.0 | 3,489.0 | 3,537.0 | +28.0 | +0.80% | 725,200 |
| 2026-02-27 | 3,479.0 | 3,509.0 | 3,441.0 | 3,509.0 | +75.0 | +2.18% | 614,100 |
| 2026-02-26 | 3,445.0 | 3,482.0 | 3,426.0 | 3,434.0 | +11.0 | +0.32% | 448,200 |
| 2026-02-25 | 3,490.0 | 3,490.0 | 3,377.0 | 3,423.0 | -91.0 | -2.59% | 578,700 |
| 2026-02-24 | 3,410.0 | 3,525.0 | 3,386.0 | 3,514.0 | +130.0 | +3.84% | 826,100 |
| 2026-02-20 | 3,380.0 | 3,402.0 | 3,351.0 | 3,384.0 | +3.0 | +0.09% | 459,700 |
| 2026-02-19 | 3,375.0 | 3,418.0 | 3,350.0 | 3,381.0 | -9.0 | -0.27% | 432,500 |
| 2026-02-18 | 3,343.0 | 3,405.0 | 3,337.0 | 3,390.0 | +7.0 | +0.21% | 505,500 |
| 2026-02-17 | 3,441.0 | 3,469.0 | 3,368.0 | 3,383.0 | -55.0 | -1.60% | 528,100 |
| 2026-02-16 | 3,498.0 | 3,515.0 | 3,413.0 | 3,438.0 | -92.0 | -2.61% | 725,900 |
| 2026-02-13 | 3,643.0 | 3,649.0 | 3,444.0 | 3,530.0 | -55.0 | -1.53% | 1,078,800 |
| 2026-02-12 | 3,500.0 | 3,618.0 | 3,492.0 | 3,585.0 | +76.0 | +2.17% | 821,100 |
| 2026-02-10 | 3,500.0 | 3,534.0 | 3,463.0 | 3,509.0 | -13.0 | -0.37% | 484,300 |
| 2026-02-09 | 3,524.0 | 3,573.0 | 3,507.0 | 3,522.0 | +3.0 | +0.09% | 661,800 |
| 2026-02-06 | 3,518.0 | 3,525.0 | 3,452.0 | 3,519.0 | +55.0 | +1.59% | 460,200 |
| 2026-02-05 | 3,431.0 | 3,480.0 | 3,390.0 | 3,464.0 | +103.0 | +3.06% | 602,400 |
| 2026-02-04 | 3,339.0 | 3,396.0 | 3,313.0 | 3,361.0 | +32.0 | +0.96% | 610,900 |
| 2026-02-03 | 3,323.0 | 3,358.0 | 3,312.0 | 3,329.0 | -19.0 | -0.57% | 632,000 |
| 2026-02-02 | 3,318.0 | 3,365.0 | 3,289.0 | 3,348.0 | +84.0 | +2.57% | 670,600 |
| 2026-01-30 | 3,268.0 | 3,277.0 | 3,245.0 | 3,264.0 | +16.0 | +0.49% | 438,900 |
| 2026-01-29 | 3,231.0 | 3,248.0 | 3,204.0 | 3,248.0 | -28.0 | -0.85% | 463,900 |
| 2026-01-28 | 3,340.0 | 3,358.0 | 3,272.0 | 3,276.0 | -106.0 | -3.13% | 550,500 |
| 2026-01-27 | 3,400.0 | 3,418.0 | 3,373.0 | 3,382.0 | -48.0 | -1.40% | 391,600 |
| 2026-01-26 | 3,464.0 | 3,472.0 | 3,402.0 | 3,430.0 | -13.0 | -0.38% | 364,600 |
| 2026-01-23 | 3,432.0 | 3,468.0 | 3,428.0 | 3,443.0 | -3.0 | -0.09% | 340,500 |
| 2026-01-22 | 3,456.0 | 3,475.0 | 3,422.0 | 3,446.0 | -30.0 | -0.86% | 551,000 |
| 2026-01-21 | 3,564.0 | 3,594.0 | 3,454.0 | 3,476.0 | -84.0 | -2.36% | 685,100 |
| 2026-01-20 | 3,580.0 | 3,618.0 | 3,496.0 | 3,560.0 | +62.0 | +1.77% | 1,036,400 |
| 2026-01-19 | 3,408.0 | 3,586.0 | 3,396.0 | 3,498.0 | +160.0 | +4.79% | 1,148,000 |
| 2026-01-16 | 3,331.0 | 3,347.0 | 3,309.0 | 3,338.0 | -12.0 | -0.36% | 325,200 |
| 2026-01-15 | 3,360.0 | 3,381.0 | 3,335.0 | 3,350.0 | +8.0 | +0.24% | 268,000 |
| 2026-01-14 | 3,308.0 | 3,357.0 | 3,301.0 | 3,342.0 | +8.0 | +0.24% | 349,000 |
| 2026-01-13 | 3,317.0 | 3,363.0 | 3,302.0 | 3,334.0 | +25.0 | +0.76% | 398,700 |
| 2026-01-09 | 3,298.0 | 3,322.0 | 3,296.0 | 3,309.0 | +11.0 | +0.33% | 310,900 |
| 2026-01-08 | 3,320.0 | 3,331.0 | 3,266.0 | 3,298.0 | -22.0 | -0.66% | 311,100 |
| 2026-01-07 | 3,309.0 | 3,346.0 | 3,298.0 | 3,320.0 | -44.0 | -1.31% | 362,500 |
| 2026-01-06 | 3,302.0 | 3,369.0 | 3,302.0 | 3,364.0 | +36.0 | +1.08% | 320,400 |
| 2026-01-05 | 3,281.0 | 3,328.0 | 3,276.0 | 3,328.0 | +35.0 | +1.06% | 349,900 |
| 2025-12-30 | 3,338.0 | 3,346.0 | 3,293.0 | 3,293.0 | -44.0 | -1.32% | 287,100 |
| 2025-12-29 | 3,366.0 | 3,372.0 | 3,337.0 | 3,337.0 | -66.0 | -1.94% | 378,300 |
| 2025-12-26 | 3,414.0 | 3,419.0 | 3,385.0 | 3,403.0 | +12.0 | +0.35% | 588,700 |
| 2025-12-25 | 3,394.0 | 3,410.0 | 3,371.0 | 3,391.0 | +20.0 | +0.59% | 277,800 |
| 2025-12-24 | 3,373.0 | 3,384.0 | 3,364.0 | 3,371.0 | +9.0 | +0.27% | 185,600 |
| 2025-12-23 | 3,347.0 | 3,382.0 | 3,343.0 | 3,362.0 | +22.0 | +0.66% | 314,800 |
| 2025-12-22 | 3,427.0 | 3,438.0 | 3,309.0 | 3,340.0 | -98.0 | -2.85% | 489,700 |
| 2025-12-19 | 3,373.0 | 3,438.0 | 3,366.0 | 3,438.0 | +53.0 | +1.57% | 1,314,700 |
| 2025-12-18 | 3,339.0 | 3,400.0 | 3,332.0 | 3,385.0 | +75.0 | +2.27% | 534,300 |
| 2025-12-17 | 3,320.0 | 3,330.0 | 3,283.0 | 3,310.0 | -15.0 | -0.45% | 327,800 |
| 2025-12-16 | 3,328.0 | 3,344.0 | 3,295.0 | 3,325.0 | +27.0 | +0.82% | 340,500 |
| 2025-12-15 | 3,299.0 | 3,309.0 | 3,268.0 | 3,298.0 | +55.0 | +1.70% | 289,800 |
| 2025-12-12 | 3,245.0 | 3,253.0 | 3,223.0 | 3,243.0 | +24.0 | +0.75% | 243,400 |
| 2025-12-11 | 3,264.0 | 3,268.0 | 3,212.0 | 3,219.0 | -42.0 | -1.29% | 250,900 |
| 2025-12-10 | 3,245.0 | 3,264.0 | 3,233.0 | 3,261.0 | +23.0 | +0.71% | 295,700 |
| 2025-12-09 | 3,273.0 | 3,284.0 | 3,219.0 | 3,238.0 | -36.0 | -1.10% | 334,100 |
| 2025-12-08 | 3,219.0 | 3,285.0 | 3,211.0 | 3,274.0 | +109.0 | +3.44% | 499,500 |
| 2025-12-05 | 3,215.0 | 3,227.0 | 3,165.0 | 3,165.0 | -50.0 | -1.56% | 500,500 |
| 2025-12-04 | 3,232.0 | 3,250.0 | 3,204.0 | 3,215.0 | -51.0 | -1.56% | 475,800 |
| 2025-12-03 | 3,261.0 | 3,276.0 | 3,254.0 | 3,266.0 | -34.0 | -1.03% | 464,800 |
| 2025-12-02 | 3,280.0 | 3,308.0 | 3,259.0 | 3,300.0 | -2.0 | -0.06% | 264,200 |
| 2025-12-01 | 3,285.0 | 3,367.0 | 3,271.0 | 3,302.0 | +26.0 | +0.79% | 668,700 |
| 2025-11-28 | 3,288.0 | 3,310.0 | 3,273.0 | 3,276.0 | -4.0 | -0.12% | 278,500 |
| 2025-11-27 | 3,290.0 | 3,309.0 | 3,272.0 | 3,280.0 | -8.0 | -0.24% | 390,100 |
| 2025-11-26 | 3,227.0 | 3,288.0 | 3,220.0 | 3,288.0 | +60.0 | +1.86% | 440,100 |
| 2025-11-25 | 3,241.0 | 3,256.0 | 3,223.0 | 3,228.0 | -29.0 | -0.89% | 356,800 |
| 2025-11-21 | 3,210.0 | 3,257.0 | 3,202.0 | 3,257.0 | +82.0 | +2.58% | 593,600 |
| 2025-11-20 | 3,220.0 | 3,220.0 | 3,171.0 | 3,175.0 | -60.0 | -1.85% | 399,600 |
| 2025-11-19 | 3,225.0 | 3,250.0 | 3,220.0 | 3,235.0 | +10.0 | +0.31% | 322,600 |
| 2025-11-18 | 3,240.0 | 3,249.0 | 3,210.0 | 3,225.0 | -15.0 | -0.46% | 425,500 |
| 2025-11-17 | 3,188.0 | 3,249.0 | 3,188.0 | 3,240.0 | +55.0 | +1.73% | 434,600 |
| 2025-11-14 | 3,198.0 | 3,199.0 | 3,169.0 | 3,185.0 | +8.0 | +0.25% | 309,300 |
| 2025-11-13 | 3,160.0 | 3,177.0 | 3,140.0 | 3,177.0 | +31.0 | +0.99% | 340,200 |
| 2025-11-12 | 3,183.0 | 3,211.0 | 3,146.0 | 3,146.0 | -25.0 | -0.79% | 430,900 |
| 2025-11-11 | 3,160.0 | 3,179.0 | 3,118.0 | 3,171.0 | +5.0 | +0.16% | 323,900 |
| 2025-11-10 | 3,203.0 | 3,203.0 | 3,131.0 | 3,166.0 | -37.0 | -1.16% | 374,700 |
| 2025-11-07 | 3,150.0 | 3,205.0 | 3,145.0 | 3,203.0 | +68.0 | +2.17% | 502,500 |
| 2025-11-06 | 3,099.0 | 3,162.0 | 3,099.0 | 3,135.0 | +3.0 | +0.10% | 427,700 |
| 2025-11-05 | 3,098.0 | 3,135.0 | 3,077.0 | 3,132.0 | +57.0 | +1.85% | 628,700 |
| 2025-11-04 | 3,059.0 | 3,081.0 | 3,015.0 | 3,075.0 | +55.0 | +1.82% | 698,200 |
| 2025-10-31 | 2,997.0 | 3,036.0 | 2,975.0 | 3,020.0 | +49.0 | +1.65% | 858,600 |
| 2025-10-30 | 2,843.0 | 3,010.0 | 2,835.5 | 2,971.0 | -125.0 | -4.04% | 2,709,400 |
| 2025-10-29 | 3,150.0 | 3,175.0 | 3,072.0 | 3,096.0 | -93.0 | -2.92% | 1,081,500 |
| 2025-10-28 | 3,189.0 | 3,195.0 | 3,156.0 | 3,189.0 | 0.0 | 0.00% | 647,100 |
| 2025-10-27 | 3,171.0 | 3,222.0 | 3,171.0 | 3,189.0 | +23.0 | +0.73% | 475,300 |
| 2025-10-24 | 3,200.0 | 3,208.0 | 3,150.0 | 3,166.0 | -25.0 | -0.78% | 489,100 |
| 2025-10-23 | 3,186.0 | 3,201.0 | 3,165.0 | 3,191.0 | +35.0 | +1.11% | 601,000 |
| 2025-10-22 | 3,121.0 | 3,161.0 | 3,121.0 | 3,156.0 | +33.0 | +1.06% | 445,000 |
| 2025-10-21 | 3,139.0 | 3,147.0 | 3,116.0 | 3,123.0 | -16.0 | -0.51% | 369,100 |
| 2025-10-20 | 3,152.0 | 3,167.0 | 3,126.0 | 3,139.0 | -8.0 | -0.25% | 434,200 |
| 2025-10-17 | 3,111.0 | 3,159.0 | 3,103.0 | 3,147.0 | +59.0 | +1.91% | 478,900 |
| 2025-10-16 | 3,142.0 | 3,146.0 | 3,076.0 | 3,088.0 | -40.0 | -1.28% | 406,800 |
| 2025-10-15 | 3,162.0 | 3,171.0 | 3,114.0 | 3,128.0 | -16.0 | -0.51% | 401,000 |
| 2025-10-14 | 3,099.0 | 3,159.0 | 3,091.0 | 3,144.0 | +3.0 | +0.10% | 459,400 |
| 2025-10-10 | 3,122.0 | 3,147.0 | 3,107.0 | 3,141.0 | +5.0 | +0.16% | 278,300 |
| 2025-10-09 | 3,150.0 | 3,167.0 | 3,114.0 | 3,136.0 | -32.0 | -1.01% | 330,800 |
| 2025-10-08 | 3,188.0 | 3,208.0 | 3,168.0 | 3,168.0 | +9.0 | +0.28% | 322,700 |
| 2025-10-07 | 3,165.0 | 3,195.0 | 3,154.0 | 3,159.0 | -8.0 | -0.25% | 288,800 |
| 2025-10-06 | 3,195.0 | 3,197.0 | 3,136.0 | 3,167.0 | +19.0 | +0.60% | 424,700 |
| 2025-10-03 | 3,120.0 | 3,162.0 | 3,116.0 | 3,148.0 | +15.0 | +0.48% | 365,200 |
| 2025-10-02 | 3,200.0 | 3,210.0 | 3,122.0 | 3,133.0 | -90.0 | -2.79% | 593,400 |
| 2025-10-01 | 3,239.0 | 3,239.0 | 3,180.0 | 3,223.0 | -69.0 | -2.10% | 612,100 |
| 2025-09-30 | 3,332.0 | 3,338.0 | 3,292.0 | 3,292.0 | -36.0 | -1.08% | 463,600 |
| 2025-09-29 | 3,370.0 | 3,386.0 | 3,328.0 | 3,328.0 | -46.0 | -1.36% | 392,700 |
| 2025-09-26 | 3,321.0 | 3,374.0 | 3,310.0 | 3,374.0 | +53.0 | +1.60% | 456,600 |
| 2025-09-25 | 3,366.0 | 3,367.0 | 3,303.0 | 3,321.0 | -22.0 | -0.66% | 512,500 |
| 2025-09-24 | 3,350.0 | 3,361.0 | 3,333.0 | 3,343.0 | +9.0 | +0.27% | 375,100 |
| 2025-09-22 | 3,350.0 | 3,363.0 | 3,333.0 | 3,334.0 | -10.0 | -0.30% | 276,300 |
| 2025-09-19 | 3,332.0 | 3,378.0 | 3,327.0 | 3,344.0 | +4.0 | +0.12% | 1,005,600 |
| 2025-09-18 | 3,372.0 | 3,373.0 | 3,328.0 | 3,340.0 | -27.0 | -0.80% | 397,700 |
| 2025-09-17 | 3,355.0 | 3,388.0 | 3,353.0 | 3,367.0 | +9.0 | +0.27% | 379,300 |
| 2025-09-16 | 3,335.0 | 3,371.0 | 3,315.0 | 3,358.0 | +13.0 | +0.39% | 405,800 |
| 2025-09-12 | 3,348.0 | 3,359.0 | 3,337.0 | 3,345.0 | — | — | 381,800 |
直近120営業日分を表示