Comparing Back to the side-by-side chart ↗
YAMAZAKI BAKING CO.,LTD.（2212.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3726.00 | 3836.00 | 3716.00 | 3816.00 | +0.79% | 606,200 |
| 2026-10-15 | 3694.00 | 3803.00 | 3651.00 | 3786.00 | +4.18% | 832,400 |
| 2026-10-14 | 3674.00 | 3683.00 | 3625.00 | 3634.00 | -1.33% | 401,600 |
| 2026-10-13 | 3735.00 | 3750.00 | 3679.00 | 3683.00 | -0.54% | 532,500 |
| 2026-10-09 | 3719.00 | 3725.00 | 3661.00 | 3703.00 | +1.37% | 593,300 |
| 2026-10-08 | 3626.00 | 3668.00 | 3585.00 | 3653.00 | +1.25% | 583,300 |
| 2026-10-07 | 3562.00 | 3635.00 | 3537.00 | 3608.00 | +1.23% | 603,700 |
| 2026-10-06 | 3569.00 | 3577.00 | 3521.00 | 3564.00 | +1.08% | 442,400 |
| 2026-10-05 | 3535.00 | 3536.00 | 3490.00 | 3526.00 | +0.00% | 710,400 |
| 2026-10-02 | 3530.00 | 3545.00 | 3492.00 | 3526.00 | -1.54% | 513,100 |
| 2026-10-01 | 3594.00 | 3598.00 | 3557.00 | 3581.00 | -0.69% | 497,600 |
| 2026-09-30 | 3565.00 | 3616.00 | 3541.00 | 3606.00 | +1.15% | 554,400 |
| 2026-09-29 | 3630.00 | 3630.00 | 3544.00 | 3565.00 | -2.06% | 605,200 |
| 2026-09-28 | 3643.00 | 3666.00 | 3607.00 | 3640.00 | -0.05% | 644,900 |
| 2026-09-25 | 3591.00 | 3646.00 | 3584.00 | 3642.00 | +1.99% | 618,500 |
| 2026-09-24 | 3611.00 | 3642.00 | 3560.00 | 3571.00 | -2.08% | 807,900 |
| 2026-09-18 | 3750.00 | 3754.00 | 3642.00 | 3647.00 | -3.39% | 1,254,400 |
| 2026-09-17 | 3774.00 | 3808.00 | 3744.00 | 3775.00 | +0.77% | 513,900 |
| 2026-09-16 | 3840.00 | 3844.00 | 3746.00 | 3746.00 | -1.96% | 449,600 |
| 2026-09-15 | 3959.00 | 3959.00 | 3810.00 | 3821.00 | -1.75% | 556,500 |
| 2026-09-14 | 3903.00 | 3963.00 | 3862.00 | 3889.00 | +0.57% | 731,500 |
| 2026-09-11 | 3841.00 | 3898.00 | 3834.00 | 3867.00 | -0.26% | 569,100 |
| 2026-09-10 | 3838.00 | 3890.00 | 3819.00 | 3877.00 | +0.75% | 598,000 |
| 2026-09-09 | 3900.00 | 3909.00 | 3821.00 | 3848.00 | -1.05% | 653,500 |
| 2026-09-08 | 3778.00 | 3891.00 | 3753.00 | 3889.00 | +3.73% | 879,000 |
| 2026-09-07 | 3761.00 | 3773.00 | 3720.00 | 3749.00 | -1.06% | 308,500 |
| 2026-09-04 | 3809.00 | 3809.00 | 3750.00 | 3789.00 | -0.42% | 575,600 |
| 2026-09-03 | 3800.00 | 3854.00 | 3780.00 | 3805.00 | -0.24% | 599,200 |
| 2026-09-02 | 3841.00 | 3873.00 | 3807.00 | 3814.00 | +0.24% | 733,500 |
| 2026-09-01 | 3744.00 | 3825.00 | 3740.00 | 3805.00 | +2.78% | 892,700 |
| 2026-08-31 | 3668.00 | 3747.00 | 3666.00 | 3702.00 | +1.56% | 593,300 |
| 2026-08-28 | 3627.00 | 3674.00 | 3616.00 | 3645.00 | -0.11% | 1,209,400 |
| 2026-08-27 | 3666.00 | 3705.00 | 3632.00 | 3649.00 | -1.03% | 415,200 |
| 2026-08-26 | 3673.00 | 3717.00 | 3650.00 | 3687.00 | +0.30% | 505,100 |
| 2026-08-25 | 3700.00 | 3737.00 | 3669.00 | 3676.00 | +0.05% | 531,500 |
| 2026-08-24 | 3641.00 | 3674.00 | 3623.00 | 3674.00 | +1.72% | 518,700 |
| 2026-08-21 | 3600.00 | 3632.00 | 3589.00 | 3612.00 | +1.12% | 616,900 |
| 2026-08-20 | 3590.00 | 3633.00 | 3558.00 | 3572.00 | +0.17% | 961,400 |
| 2026-08-19 | 3520.00 | 3566.00 | 3468.00 | 3566.00 | +2.86% | 648,600 |
| 2026-08-18 | 3466.00 | 3495.00 | 3433.00 | 3467.00 | +0.00% | 381,500 |
| 2026-08-17 | 3530.00 | 3530.00 | 3466.00 | 3467.00 | -2.17% | 367,300 |
| 2026-08-14 | 3515.00 | 3565.00 | 3487.00 | 3544.00 | +1.34% | 424,300 |
| 2026-08-13 | 3497.00 | 3532.00 | 3451.00 | 3497.00 | -1.47% | 693,700 |
| 2026-08-12 | 3600.00 | 3609.00 | 3494.00 | 3549.00 | +0.42% | 613,900 |
| 2026-08-10 | 3541.00 | 3545.00 | 3479.00 | 3534.00 | -0.28% | 390,600 |
| 2026-08-07 | 3480.00 | 3584.00 | 3462.00 | 3544.00 | +1.00% | 614,500 |
| 2026-08-06 | 3478.00 | 3535.00 | 3434.00 | 3509.00 | +2.45% | 868,100 |
| 2026-08-05 | 3230.00 | 3460.00 | 3196.00 | 3425.00 | +5.06% | 1,459,500 |
| 2026-08-04 | 3301.00 | 3306.00 | 3229.00 | 3260.00 | -1.42% | 789,800 |
| 2026-08-03 | 3336.00 | 3365.00 | 3229.00 | 3307.00 | -1.55% | 1,158,500 |
| 2026-07-31 | 3388.00 | 3482.00 | 3336.00 | 3359.00 | -6.64% | 1,117,200 |
| 2026-07-30 | 3666.00 | 3678.00 | 3568.00 | 3598.00 | -2.12% | 1,132,900 |
| 2026-07-29 | 3566.00 | 3721.00 | 3529.00 | 3676.00 | +4.20% | 839,900 |
| 2026-07-28 | 3425.00 | 3537.00 | 3394.00 | 3528.00 | +4.10% | 767,600 |
| 2026-07-27 | 3359.00 | 3410.00 | 3351.00 | 3389.00 | +0.89% | 672,800 |
| 2026-07-24 | 3298.00 | 3371.00 | 3269.00 | 3359.00 | +1.70% | 406,600 |
| 2026-07-23 | 3296.00 | 3303.00 | 3268.00 | 3303.00 | -0.69% | 387,700 |
| 2026-07-22 | 3314.00 | 3334.00 | 3280.00 | 3326.00 | -1.36% | 543,800 |
| 2026-07-21 | 3442.00 | 3453.00 | 3353.00 | 3372.00 | +0.00% | 451,400 |
| 2026-07-17 | 3365.00 | 3442.00 | 3350.00 | 3372.00 | +1.93% | 794,100 |
| 2026-07-16 | 3332.00 | 3357.00 | 3304.00 | 3308.00 | +0.00% | 505,300 |
| 2026-07-15 | 3320.00 | 3332.00 | 3263.00 | 3308.00 | -0.87% | 634,400 |
| 2026-07-14 | 3299.00 | 3348.00 | 3274.00 | 3337.00 | +2.52% | 1,091,600 |
| 2026-07-13 | 3225.00 | 3265.00 | 3193.00 | 3255.00 | +2.49% | 498,200 |
| 2026-07-10 | 3230.00 | 3246.00 | 3176.00 | 3176.00 | -2.96% | 454,400 |
| 2026-07-09 | 3300.00 | 3307.00 | 3262.00 | 3273.00 | -1.39% | 257,500 |
| 2026-07-08 | 3334.00 | 3349.00 | 3301.00 | 3319.00 | -0.06% | 315,400 |
| 2026-07-07 | 3299.00 | 3328.00 | 3267.00 | 3321.00 | +0.67% | 335,700 |
| 2026-07-06 | 3255.00 | 3304.00 | 3238.00 | 3299.00 | +2.33% | 267,500 |
| 2026-07-03 | 3298.00 | 3308.00 | 3217.00 | 3224.00 | -0.37% | 388,600 |
| 2026-07-02 | 3212.00 | 3297.00 | 3177.00 | 3236.00 | +2.99% | 533,100 |
| 2026-07-01 | 3174.00 | 3187.00 | 3121.00 | 3142.00 | -2.03% | 343,300 |
| 2026-06-30 | 3280.00 | 3290.00 | 3207.00 | 3207.00 | -2.20% | 483,000 |
| 2026-06-29 | 3232.00 | 3308.00 | 3217.00 | 3279.00 | +2.28% | 705,100 |
| 2026-06-26 | 3155.00 | 3224.00 | 3149.00 | 3206.00 | +1.94% | 524,300 |
| 2026-06-25 | 3111.00 | 3152.00 | 3099.00 | 3145.00 | +1.39% | 572,800 |
| 2026-06-24 | 3069.00 | 3142.00 | 3057.00 | 3102.00 | +0.62% | 452,100 |
| 2026-06-23 | 3050.00 | 3091.00 | 3022.00 | 3083.00 | +0.82% | 569,300 |
| 2026-06-22 | 3079.00 | 3086.00 | 3036.00 | 3058.00 | -0.97% | 414,700 |
| 2026-06-19 | 3036.00 | 3119.00 | 3036.00 | 3088.00 | -0.74% | 597,000 |
| 2026-06-18 | 3050.00 | 3125.00 | 3025.00 | 3111.00 | +1.67% | 487,700 |
| 2026-06-17 | 3122.00 | 3144.00 | 3060.00 | 3060.00 | -0.97% | 314,000 |
| 2026-06-16 | 3080.00 | 3102.00 | 3054.00 | 3090.00 | -0.45% | 345,800 |
| 2026-06-15 | 3170.00 | 3173.00 | 3104.00 | 3104.00 | -0.83% | 361,000 |
| 2026-06-12 | 3158.00 | 3193.00 | 3113.00 | 3130.00 | -2.07% | 575,000 |
| 2026-06-11 | 3183.00 | 3209.00 | 3133.00 | 3196.00 | +1.78% | 514,800 |
| 2026-06-10 | 3158.00 | 3184.00 | 3108.00 | 3140.00 | +0.19% | 453,000 |
| 2026-06-09 | 3135.00 | 3170.00 | 3117.00 | 3134.00 | +0.32% | 413,000 |
| 2026-06-08 | 3119.00 | 3131.00 | 3079.00 | 3124.00 | +2.16% | 402,100 |
| 2026-06-05 | 3049.00 | 3091.00 | 3033.00 | 3058.00 | +1.26% | 445,600 |
| 2026-06-04 | 3031.00 | 3083.00 | 3010.00 | 3020.00 | -0.07% | 570,300 |
| 2026-06-03 | 3010.00 | 3045.00 | 2996.00 | 3022.00 | +0.40% | 468,400 |
| 2026-06-02 | 3008.00 | 3049.00 | 2913.00 | 3010.00 | -2.21% | 685,400 |
| 2026-06-01 | 3110.00 | 3132.00 | 3059.00 | 3078.00 | -1.72% | 1,041,700 |
| 2026-05-29 | 3112.00 | 3170.00 | 3103.00 | 3132.00 | +0.00% | 872,000 |
| 2026-05-28 | 3190.00 | 3190.00 | 3115.00 | 3132.00 | +0.26% | 797,600 |
| 2026-05-27 | 3143.00 | 3159.00 | 3104.00 | 3124.00 | -1.58% | 568,100 |
| 2026-05-26 | 3132.00 | 3187.00 | 3119.00 | 3174.00 | +1.31% | 462,800 |
| 2026-05-25 | 3160.00 | 3166.00 | 3095.00 | 3133.00 | -0.85% | 553,000 |
| 2026-05-22 | 3150.00 | 3160.00 | 3097.00 | 3160.00 | -0.47% | 567,400 |
| 2026-05-21 | 3221.00 | 3244.00 | 3175.00 | 3175.00 | -2.28% | 425,100 |
| 2026-05-20 | 3285.00 | 3314.00 | 3234.00 | 3249.00 | -1.01% | 826,300 |
| 2026-05-19 | 3168.00 | 3282.00 | 3156.00 | 3282.00 | +5.53% | 916,400 |
| 2026-05-18 | 3124.00 | 3165.00 | 3095.00 | 3110.00 | -0.03% | 486,200 |
| 2026-05-15 | 3052.00 | 3129.00 | 3041.00 | 3111.00 | +0.61% | 529,700 |
| 2026-05-14 | 3090.00 | 3103.00 | 3034.00 | 3092.00 | -0.03% | 615,700 |
| 2026-05-13 | 3082.00 | 3150.00 | 3082.00 | 3093.00 | +0.72% | 667,200 |
| 2026-05-12 | 3151.00 | 3194.00 | 3071.00 | 3071.00 | -4.21% | 813,600 |
| 2026-05-11 | 3232.00 | 3245.00 | 3176.00 | 3206.00 | -0.28% | 766,900 |
| 2026-05-08 | 3210.00 | 3262.00 | 3182.00 | 3215.00 | -0.19% | 855,400 |
| 2026-05-07 | 3217.00 | 3283.00 | 3206.00 | 3221.00 | -0.71% | 978,000 |
| 2026-05-01 | 3255.00 | 3283.00 | 3244.00 | 3244.00 | -1.13% | 783,000 |
| 2026-04-30 | 3294.00 | 3411.00 | 3247.00 | 3281.00 | +2.12% | 2,937,200 |
| 2026-04-28 | 3166.00 | 3213.00 | 3143.00 | 3213.00 | +2.26% | 864,300 |
| 2026-04-27 | 3150.00 | 3161.00 | 3102.00 | 3142.00 | -0.95% | 764,200 |
| 2026-04-24 | 3205.00 | 3207.00 | 3145.00 | 3172.00 | +1.18% | 502,500 |
| 2026-04-23 | 3132.00 | 3159.00 | 3120.00 | 3135.00 | -0.73% | 570,400 |
| 2026-04-22 | 3210.00 | 3228.00 | 3158.00 | 3158.00 | -1.59% | 428,200 |
| 2026-04-21 | 3253.00 | 3263.00 | 3209.00 | 3209.00 | -1.35% | 400,100 |
| 2026-04-20 | 3253.00 | 3277.00 | 3242.00 | 3253.00 | -0.06% | 459,200 |
| 2026-04-17 | 3286.00 | 3293.00 | 3251.00 | 3255.00 | -0.31% | 412,200 |
| 2026-04-16 | 3309.00 | 3325.00 | 3264.00 | 3265.00 | -1.39% | 495,100 |
| 2026-04-15 | 3230.00 | 3324.00 | 3229.00 | 3311.00 | +2.10% | 585,000 |
| 2026-04-14 | 3287.00 | 3326.00 | 3232.00 | 3243.00 | -1.64% | 553,400 |
| 2026-04-13 | 3250.00 | 3313.00 | 3245.00 | 3297.00 | +0.92% | 661,200 |
| 2026-04-10 | 3309.00 | 3320.00 | 3251.00 | 3267.00 | -1.95% | 902,100 |
| 2026-04-09 | 3472.00 | 3520.00 | 3332.00 | 3332.00 | -4.20% | 1,105,000 |
| 2026-04-08 | 3551.00 | 3573.00 | 3478.00 | 3478.00 | -2.22% | 1,100,700 |
| 2026-04-07 | 3562.00 | 3592.00 | 3535.00 | 3557.00 | -0.28% | 697,400 |
| 2026-04-06 | 3640.00 | 3653.00 | 3553.00 | 3567.00 | -1.71% | 530,100 |
| 2026-04-03 | 3617.00 | 3649.00 | 3595.00 | 3629.00 | +0.28% | 590,500 |
| 2026-04-02 | 3597.00 | 3623.00 | 3568.00 | 3619.00 | +0.61% | 520,300 |
| 2026-04-01 | 3556.00 | 3613.00 | 3537.00 | 3597.00 | +1.44% | 704,900 |
| 2026-03-31 | 3518.00 | 3579.00 | 3513.00 | 3546.00 | +1.31% | 857,500 |
| 2026-03-30 | 3430.00 | 3513.00 | 3393.00 | 3500.00 | +0.49% | 762,100 |
| 2026-03-27 | 3402.00 | 3494.00 | 3395.00 | 3483.00 | +3.20% | 1,100,700 |
| 2026-03-26 | 3360.00 | 3377.00 | 3337.00 | 3375.00 | +0.57% | 597,400 |
| 2026-03-25 | 3337.00 | 3373.00 | 3329.00 | 3356.00 | +1.18% | 547,000 |
| 2026-03-24 | 3246.00 | 3330.00 | 3234.00 | 3317.00 | +3.08% | 735,200 |
| 2026-03-23 | 3210.00 | 3243.00 | 3193.00 | 3218.00 | +0.25% | 937,200 |
| 2026-03-19 | 3182.00 | 3262.00 | 3182.00 | 3210.00 | -1.11% | 684,400 |
| 2026-03-18 | 3168.00 | 3246.00 | 3156.00 | 3246.00 | +2.08% | 571,900 |
| 2026-03-17 | 3167.00 | 3193.00 | 3165.00 | 3180.00 | +0.41% | 303,500 |
| 2026-03-16 | 3202.00 | 3202.00 | 3134.00 | 3167.00 | -0.13% | 420,900 |
| 2026-03-13 | 3157.00 | 3210.00 | 3131.00 | 3171.00 | -1.74% | 769,600 |
| 2026-03-12 | 3280.00 | 3297.00 | 3211.00 | 3227.00 | -2.74% | 539,200 |
| 2026-03-11 | 3386.00 | 3391.00 | 3318.00 | 3318.00 | -0.93% | 366,800 |
| 2026-03-10 | 3389.00 | 3399.00 | 3335.00 | 3349.00 | -0.03% | 506,400 |
| 2026-03-09 | 3320.00 | 3368.00 | 3291.00 | 3350.00 | -0.42% | 511,500 |
| 2026-03-06 | 3377.00 | 3394.00 | 3346.00 | 3364.00 | -0.53% | 403,100 |
| 2026-03-05 | 3446.00 | 3480.00 | 3382.00 | 3382.00 | -0.68% | 572,500 |
| 2026-03-04 | 3355.00 | 3433.00 | 3323.00 | 3405.00 | +0.15% | 563,600 |
| 2026-03-03 | 3490.00 | 3510.00 | 3377.00 | 3400.00 | -3.87% | 648,900 |
| 2026-03-02 | 3504.00 | 3553.00 | 3489.00 | 3537.00 | +0.80% | 725,200 |
| 2026-02-27 | 3479.00 | 3509.00 | 3441.00 | 3509.00 | +2.18% | 614,100 |
| 2026-02-26 | 3445.00 | 3482.00 | 3426.00 | 3434.00 | +0.32% | 448,200 |
| 2026-02-25 | 3490.00 | 3490.00 | 3377.00 | 3423.00 | -2.59% | 578,700 |
| 2026-02-24 | 3410.00 | 3525.00 | 3386.00 | 3514.00 | +3.84% | 826,100 |
| 2026-02-20 | 3380.00 | 3402.00 | 3351.00 | 3384.00 | +0.09% | 459,700 |
| 2026-02-19 | 3375.00 | 3418.00 | 3350.00 | 3381.00 | -0.27% | 432,500 |
| 2026-02-18 | 3343.00 | 3405.00 | 3337.00 | 3390.00 | +0.21% | 505,500 |
| 2026-02-17 | 3441.00 | 3469.00 | 3368.00 | 3383.00 | -1.60% | 528,100 |
| 2026-02-16 | 3498.00 | 3515.00 | 3413.00 | 3438.00 | -2.61% | 725,900 |
| 2026-02-13 | 3643.00 | 3649.00 | 3444.00 | 3530.00 | -1.53% | 1,078,800 |
| 2026-02-12 | 3500.00 | 3618.00 | 3492.00 | 3585.00 | +2.17% | 821,100 |
| 2026-02-10 | 3500.00 | 3534.00 | 3463.00 | 3509.00 | -0.37% | 484,300 |
| 2026-02-09 | 3524.00 | 3573.00 | 3507.00 | 3522.00 | +0.09% | 661,800 |
| 2026-02-06 | 3518.00 | 3525.00 | 3452.00 | 3519.00 | +1.59% | 460,200 |
| 2026-02-05 | 3431.00 | 3480.00 | 3390.00 | 3464.00 | +3.06% | 602,400 |
| 2026-02-04 | 3339.00 | 3396.00 | 3313.00 | 3361.00 | +0.96% | 610,900 |
| 2026-02-03 | 3323.00 | 3358.00 | 3312.00 | 3329.00 | -0.57% | 632,000 |
| 2026-02-02 | 3318.00 | 3365.00 | 3289.00 | 3348.00 | +2.57% | 670,600 |
| 2026-01-30 | 3268.00 | 3277.00 | 3245.00 | 3264.00 | +0.49% | 438,900 |
| 2026-01-29 | 3231.00 | 3248.00 | 3204.00 | 3248.00 | -0.85% | 463,900 |
| 2026-01-28 | 3340.00 | 3358.00 | 3272.00 | 3276.00 | -3.13% | 550,500 |
| 2026-01-27 | 3400.00 | 3418.00 | 3373.00 | 3382.00 | -1.40% | 391,600 |
| 2026-01-26 | 3464.00 | 3472.00 | 3402.00 | 3430.00 | -0.38% | 364,600 |
| 2026-01-23 | 3432.00 | 3468.00 | 3428.00 | 3443.00 | -0.09% | 340,500 |
| 2026-01-22 | 3456.00 | 3475.00 | 3422.00 | 3446.00 | -0.86% | 551,000 |
| 2026-01-21 | 3564.00 | 3594.00 | 3454.00 | 3476.00 | -2.36% | 685,100 |
| 2026-01-20 | 3580.00 | 3618.00 | 3496.00 | 3560.00 | +1.77% | 1,036,400 |
| 2026-01-19 | 3408.00 | 3586.00 | 3396.00 | 3498.00 | +4.79% | 1,148,000 |
| 2026-01-16 | 3331.00 | 3347.00 | 3309.00 | 3338.00 | -0.36% | 325,200 |
| 2026-01-15 | 3360.00 | 3381.00 | 3335.00 | 3350.00 | +0.24% | 268,000 |
| 2026-01-14 | 3308.00 | 3357.00 | 3301.00 | 3342.00 | +0.24% | 349,000 |
| 2026-01-13 | 3317.00 | 3363.00 | 3302.00 | 3334.00 | +0.76% | 398,700 |
| 2026-01-09 | 3298.00 | 3322.00 | 3296.00 | 3309.00 | +0.33% | 310,900 |
| 2026-01-08 | 3320.00 | 3331.00 | 3266.00 | 3298.00 | -0.66% | 311,100 |
| 2026-01-07 | 3309.00 | 3346.00 | 3298.00 | 3320.00 | -1.31% | 362,500 |
| 2026-01-06 | 3302.00 | 3369.00 | 3302.00 | 3364.00 | +1.08% | 320,400 |
| 2026-01-05 | 3281.00 | 3328.00 | 3276.00 | 3328.00 | +1.06% | 349,900 |
| 2025-12-30 | 3338.00 | 3346.00 | 3293.00 | 3293.00 | -1.32% | 287,100 |
| 2025-12-29 | 3366.00 | 3372.00 | 3337.00 | 3337.00 | -1.94% | 378,300 |
| 2025-12-26 | 3414.00 | 3419.00 | 3385.00 | 3403.00 | +0.35% | 588,700 |
| 2025-12-25 | 3394.00 | 3410.00 | 3371.00 | 3391.00 | +0.59% | 277,800 |
| 2025-12-24 | 3373.00 | 3384.00 | 3364.00 | 3371.00 | +0.27% | 185,600 |
| 2025-12-23 | 3347.00 | 3382.00 | 3343.00 | 3362.00 | +0.66% | 314,800 |
| 2025-12-22 | 3427.00 | 3438.00 | 3309.00 | 3340.00 | -2.85% | 489,700 |
| 2025-12-19 | 3373.00 | 3438.00 | 3366.00 | 3438.00 | +1.57% | 1,314,700 |
| 2025-12-18 | 3339.00 | 3400.00 | 3332.00 | 3385.00 | +2.27% | 534,300 |
| 2025-12-17 | 3320.00 | 3330.00 | 3283.00 | 3310.00 | -0.45% | 327,800 |
| 2025-12-16 | 3328.00 | 3344.00 | 3295.00 | 3325.00 | +0.82% | 340,500 |
| 2025-12-15 | 3299.00 | 3309.00 | 3268.00 | 3298.00 | +1.70% | 289,800 |
| 2025-12-12 | 3245.00 | 3253.00 | 3223.00 | 3243.00 | +0.75% | 243,400 |
| 2025-12-11 | 3264.00 | 3268.00 | 3212.00 | 3219.00 | -1.29% | 250,900 |
| 2025-12-10 | 3245.00 | 3264.00 | 3233.00 | 3261.00 | +0.71% | 295,700 |
| 2025-12-09 | 3273.00 | 3284.00 | 3219.00 | 3238.00 | -1.10% | 334,100 |
| 2025-12-08 | 3219.00 | 3285.00 | 3211.00 | 3274.00 | +3.44% | 499,500 |
| 2025-12-05 | 3215.00 | 3227.00 | 3165.00 | 3165.00 | -1.56% | 500,500 |
| 2025-12-04 | 3232.00 | 3250.00 | 3204.00 | 3215.00 | -1.56% | 475,800 |
| 2025-12-03 | 3261.00 | 3276.00 | 3254.00 | 3266.00 | -1.03% | 464,800 |
| 2025-12-02 | 3280.00 | 3308.00 | 3259.00 | 3300.00 | -0.06% | 264,200 |
| 2025-12-01 | 3285.00 | 3367.00 | 3271.00 | 3302.00 | +0.79% | 668,700 |
| 2025-11-28 | 3288.00 | 3310.00 | 3273.00 | 3276.00 | -0.12% | 278,500 |
| 2025-11-27 | 3290.00 | 3309.00 | 3272.00 | 3280.00 | -0.24% | 390,100 |
| 2025-11-26 | 3227.00 | 3288.00 | 3220.00 | 3288.00 | +1.86% | 440,100 |
| 2025-11-25 | 3241.00 | 3256.00 | 3223.00 | 3228.00 | -0.89% | 356,800 |
| 2025-11-21 | 3210.00 | 3257.00 | 3202.00 | 3257.00 | +2.58% | 593,600 |
| 2025-11-20 | 3220.00 | 3220.00 | 3171.00 | 3175.00 | -1.85% | 399,600 |
| 2025-11-19 | 3225.00 | 3250.00 | 3220.00 | 3235.00 | +0.31% | 322,600 |
| 2025-11-18 | 3240.00 | 3249.00 | 3210.00 | 3225.00 | -0.46% | 425,500 |
| 2025-11-17 | 3188.00 | 3249.00 | 3188.00 | 3240.00 | +1.73% | 434,600 |
| 2025-11-14 | 3198.00 | 3199.00 | 3169.00 | 3185.00 | +0.25% | 309,300 |
| 2025-11-13 | 3160.00 | 3177.00 | 3140.00 | 3177.00 | +0.99% | 340,200 |
| 2025-11-12 | 3183.00 | 3211.00 | 3146.00 | 3146.00 | -0.79% | 430,900 |
| 2025-11-11 | 3160.00 | 3179.00 | 3118.00 | 3171.00 | +0.16% | 323,900 |
| 2025-11-10 | 3203.00 | 3203.00 | 3131.00 | 3166.00 | -1.16% | 374,700 |
| 2025-11-07 | 3150.00 | 3205.00 | 3145.00 | 3203.00 | +2.17% | 502,500 |
| 2025-11-06 | 3099.00 | 3162.00 | 3099.00 | 3135.00 | +0.10% | 427,700 |
| 2025-11-05 | 3098.00 | 3135.00 | 3077.00 | 3132.00 | +1.85% | 628,700 |
| 2025-11-04 | 3059.00 | 3081.00 | 3015.00 | 3075.00 | +1.82% | 698,200 |
| 2025-10-31 | 2997.00 | 3036.00 | 2975.00 | 3020.00 | +1.65% | 858,600 |
| 2025-10-30 | 2843.00 | 3010.00 | 2835.50 | 2971.00 | -4.04% | 2,709,400 |
| 2025-10-29 | 3150.00 | 3175.00 | 3072.00 | 3096.00 | -2.92% | 1,081,500 |
| 2025-10-28 | 3189.00 | 3195.00 | 3156.00 | 3189.00 | +0.00% | 647,100 |
| 2025-10-27 | 3171.00 | 3222.00 | 3171.00 | 3189.00 | +0.73% | 475,300 |
| 2025-10-24 | 3200.00 | 3208.00 | 3150.00 | 3166.00 | -0.78% | 489,100 |
| 2025-10-23 | 3186.00 | 3201.00 | 3165.00 | 3191.00 | +1.11% | 601,000 |
| 2025-10-22 | 3121.00 | 3161.00 | 3121.00 | 3156.00 | +1.06% | 445,000 |
| 2025-10-21 | 3139.00 | 3147.00 | 3116.00 | 3123.00 | -0.51% | 369,100 |
| 2025-10-20 | 3152.00 | 3167.00 | 3126.00 | 3139.00 | -0.25% | 434,200 |
| 2025-10-17 | 3111.00 | 3159.00 | 3103.00 | 3147.00 | +1.91% | 478,900 |
| 2025-10-16 | 3142.00 | 3146.00 | 3076.00 | 3088.00 | -1.28% | 406,800 |
| 2025-10-15 | 3162.00 | 3171.00 | 3114.00 | 3128.00 | -0.51% | 401,000 |
| 2025-10-14 | 3099.00 | 3159.00 | 3091.00 | 3144.00 | +0.10% | 459,400 |
| 2025-10-10 | 3122.00 | 3147.00 | 3107.00 | 3141.00 | +0.16% | 278,300 |
| 2025-10-09 | 3150.00 | 3167.00 | 3114.00 | 3136.00 | -1.01% | 330,800 |
| 2025-10-08 | 3188.00 | 3208.00 | 3168.00 | 3168.00 | +0.28% | 322,700 |
| 2025-10-07 | 3165.00 | 3195.00 | 3154.00 | 3159.00 | -0.25% | 288,800 |
| 2025-10-06 | 3195.00 | 3197.00 | 3136.00 | 3167.00 | +0.60% | 424,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+10.45%）。最も弱い月：10月（-6.30%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
YAMAZAKI BAKING CO.,LTD.（2212.T）の直近終値は？
2026-10-16 時点で 3816.00。Closelookデータレイクの日次価格記録より。
2212.T の52週高値・安値は？
直近52週間で高値 3963.00、安値 2835.50（2026-10-16 時点）。
YAMAZAKI BAKING CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、2212.T の最も強い月は 8月（平均 +10.45%）、最も弱い月は 10月（平均 -6.30%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。