ヤマザキ(6147)の株価時系列情報
ヤマザキ(6147)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 366 | 366 | 343 | 346 | 27,600 |
2024/03/27 | 369 | 371 | 368 | 368 | 5,900 |
2024/03/26 | 370 | 372 | 369 | 369 | 9,900 |
2024/03/25 | 375 | 378 | 368 | 372 | 23,100 |
2024/03/22 | 366 | 380 | 365 | 378 | 35,900 |
2024/03/21 | 379 | 379 | 371 | 373 | 15,200 |
2024/03/19 | 369 | 370 | 368 | 369 | 9,800 |
2024/03/18 | 368 | 369 | 365 | 368 | 10,900 |
2024/03/15 | 366 | 369 | 366 | 368 | 3,700 |
2024/03/14 | 366 | 367 | 364 | 367 | 4,100 |
2024/03/13 | 371 | 371 | 366 | 366 | 5,100 |
2024/03/12 | 369 | 370 | 368 | 369 | 3,700 |
2024/03/11 | 372 | 372 | 368 | 368 | 6,400 |
2024/03/08 | 373 | 374 | 370 | 370 | 6,000 |
2024/03/07 | 374 | 374 | 372 | 373 | 6,400 |
2024/03/06 | 368 | 371 | 368 | 371 | 3,900 |
2024/03/05 | 367 | 373 | 367 | 370 | 10,500 |
2024/03/04 | 364 | 372 | 364 | 367 | 20,900 |
2024/03/01 | 364 | 365 | 361 | 362 | 4,900 |
2024/02/29 | 367 | 367 | 363 | 364 | 6,700 |
2024/02/28 | 364 | 366 | 363 | 365 | 5,500 |
2024/02/27 | 360 | 367 | 360 | 367 | 12,100 |
2024/02/26 | 359 | 362 | 358 | 360 | 6,900 |
2024/02/22 | 364 | 364 | 356 | 358 | 13,700 |
2024/02/21 | 367 | 367 | 362 | 363 | 5,500 |
2024/02/20 | 361 | 363 | 358 | 363 | 8,500 |
2024/02/19 | 362 | 363 | 358 | 359 | 8,600 |
2024/02/16 | 360 | 360 | 352 | 360 | 24,300 |
2024/02/15 | 362 | 362 | 355 | 360 | 8,100 |
2024/02/14 | 357 | 357 | 354 | 354 | 7,200 |
2024/02/13 | 362 | 362 | 357 | 357 | 7,800 |
2024/02/09 | 358 | 361 | 357 | 358 | 19,900 |
2024/02/08 | 362 | 362 | 358 | 359 | 6,100 |
2024/02/07 | 363 | 363 | 355 | 360 | 11,300 |
2024/02/06 | 363 | 363 | 357 | 363 | 13,800 |
2024/02/05 | 362 | 364 | 362 | 363 | 3,500 |
2024/02/02 | 359 | 363 | 359 | 361 | 4,200 |
2024/02/01 | 364 | 364 | 360 | 360 | 6,800 |
2024/01/31 | 364 | 365 | 358 | 361 | 13,600 |
2024/01/30 | 365 | 368 | 362 | 366 | 12,800 |
2024/01/29 | 360 | 365 | 360 | 364 | 12,400 |
2024/01/26 | 365 | 365 | 360 | 360 | 8,800 |
2024/01/25 | 362 | 364 | 359 | 364 | 9,100 |
2024/01/24 | 358 | 362 | 358 | 358 | 7,800 |
2024/01/23 | 359 | 359 | 356 | 358 | 10,800 |
2024/01/22 | 357 | 359 | 356 | 359 | 8,800 |
2024/01/19 | 363 | 363 | 357 | 357 | 12,600 |
2024/01/18 | 365 | 365 | 361 | 361 | 4,500 |
2024/01/17 | 364 | 364 | 361 | 363 | 5,500 |
2024/01/16 | 366 | 366 | 361 | 363 | 8,200 |
2024/01/15 | 366 | 367 | 363 | 366 | 7,700 |
2024/01/12 | 362 | 369 | 362 | 365 | 13,300 |
2024/01/11 | 360 | 367 | 356 | 362 | 16,500 |
2024/01/10 | 358 | 363 | 356 | 360 | 13,500 |
2024/01/09 | 360 | 362 | 357 | 357 | 10,400 |
2024/01/05 | 354 | 363 | 349 | 356 | 42,600 |
2024/01/04 | 346 | 375 | 343 | 354 | 122,700 |
2023/12/29 | 337 | 340 | 337 | 340 | 5,800 |
2023/12/28 | 338 | 339 | 334 | 337 | 9,600 |
2023/12/27 | 336 | 339 | 335 | 335 | 12,200 |
2023/12/26 | 335 | 337 | 335 | 336 | 20,100 |
2023/12/25 | 341 | 341 | 336 | 338 | 12,600 |
2023/12/22 | 337 | 341 | 336 | 339 | 9,600 |
2023/12/21 | 341 | 341 | 337 | 339 | 6,800 |
2023/12/20 | 340 | 341 | 338 | 339 | 10,100 |
2023/12/19 | 340 | 341 | 338 | 340 | 5,400 |
2023/12/18 | 342 | 342 | 337 | 339 | 14,600 |
2023/12/15 | 338 | 344 | 337 | 341 | 13,600 |
2023/12/14 | 343 | 343 | 335 | 337 | 21,600 |
2023/12/13 | 337 | 341 | 337 | 338 | 15,500 |
2023/12/12 | 343 | 345 | 337 | 337 | 20,200 |
2023/12/11 | 343 | 347 | 342 | 342 | 10,000 |
2023/12/08 | 338 | 347 | 335 | 342 | 46,000 |
2023/12/07 | 335 | 340 | 335 | 338 | 44,100 |
2023/12/06 | 336 | 341 | 334 | 336 | 221,600 |
2023/12/05 | 341 | 344 | 336 | 336 | 92,800 |
2023/12/04 | 356 | 356 | 348 | 348 | 34,200 |
2023/12/01 | 359 | 359 | 347 | 348 | 30,200 |
2023/11/30 | 363 | 363 | 359 | 360 | 9,000 |
2023/11/29 | 361 | 366 | 361 | 363 | 28,300 |
2023/11/28 | 374 | 374 | 365 | 368 | 23,900 |
2023/11/27 | 378 | 378 | 359 | 365 | 115,700 |
2023/11/24 | 348 | 380 | 346 | 370 | 326,500 |
2023/11/22 | 340 | 350 | 339 | 340 | 140,000 |
2023/11/21 | 344 | 346 | 342 | 343 | 21,400 |
2023/11/20 | 341 | 345 | 341 | 343 | 22,300 |
2023/11/17 | 348 | 349 | 345 | 345 | 9,200 |
2023/11/16 | 347 | 351 | 345 | 347 | 15,500 |
2023/11/15 | 343 | 349 | 343 | 345 | 8,600 |
2023/11/14 | 348 | 350 | 343 | 347 | 12,000 |
2023/11/13 | 352 | 352 | 343 | 347 | 14,500 |
2023/11/10 | 350 | 352 | 349 | 351 | 7,600 |
2023/11/09 | 352 | 355 | 350 | 353 | 4,600 |
2023/11/08 | 353 | 355 | 351 | 351 | 9,200 |
2023/11/07 | 357 | 357 | 352 | 352 | 3,800 |
2023/11/06 | 355 | 358 | 353 | 357 | 5,500 |
2023/11/02 | 359 | 359 | 353 | 356 | 4,200 |
2023/11/01 | 364 | 364 | 353 | 358 | 5,400 |
2023/10/31 | 364 | 366 | 359 | 365 | 13,200 |
2023/10/30 | 360 | 370 | 356 | 364 | 19,100 |
2023/10/27 | 357 | 360 | 353 | 360 | 15,800 |
2023/10/26 | 358 | 358 | 352 | 353 | 8,000 |
2023/10/25 | 358 | 358 | 353 | 353 | 7,500 |
2023/10/24 | 355 | 358 | 351 | 358 | 13,300 |
2023/10/23 | 353 | 354 | 351 | 354 | 12,400 |
2023/10/20 | 364 | 364 | 350 | 353 | 9,500 |
2023/10/19 | 357 | 365 | 353 | 359 | 5,300 |
2023/10/18 | 356 | 358 | 350 | 357 | 7,300 |
2023/10/17 | 358 | 358 | 350 | 354 | 8,800 |
2023/10/16 | 370 | 370 | 350 | 356 | 13,900 |
2023/10/13 | 374 | 374 | 368 | 368 | 5,000 |
2023/10/12 | 373 | 377 | 372 | 377 | 3,900 |
2023/10/11 | 367 | 373 | 367 | 371 | 8,500 |
2023/10/10 | 361 | 366 | 361 | 364 | 3,300 |
2023/10/06 | 365 | 365 | 360 | 360 | 4,300 |
2023/10/05 | 364 | 369 | 362 | 367 | 5,800 |
2023/10/04 | 366 | 366 | 356 | 360 | 9,300 |
2023/10/03 | 393 | 393 | 362 | 366 | 20,100 |
2023/10/02 | 390 | 403 | 385 | 393 | 24,200 |
2023/09/29 | 398 | 398 | 389 | 392 | 8,900 |
2023/09/28 | 392 | 400 | 392 | 398 | 5,900 |
2023/09/27 | 397 | 403 | 394 | 398 | 35,200 |
2023/09/26 | 389 | 403 | 389 | 400 | 66,400 |
2023/09/25 | 381 | 390 | 377 | 390 | 31,000 |
2023/09/22 | 377 | 380 | 374 | 380 | 8,200 |
2023/09/21 | 380 | 380 | 374 | 377 | 10,100 |
2023/09/20 | 375 | 381 | 373 | 381 | 11,300 |
2023/09/19 | 369 | 380 | 366 | 376 | 16,700 |
2023/09/15 | 363 | 369 | 363 | 366 | 13,600 |
2023/09/14 | 359 | 363 | 356 | 363 | 6,300 |
2023/09/13 | 358 | 359 | 358 | 359 | 2,500 |
2023/09/12 | 356 | 359 | 356 | 358 | 2,200 |
2023/09/11 | 355 | 357 | 354 | 355 | 12,500 |
2023/09/08 | 362 | 362 | 355 | 355 | 5,900 |
2023/09/07 | 360 | 360 | 357 | 357 | 2,200 |
2023/09/06 | 357 | 362 | 356 | 362 | 7,000 |
2023/09/05 | 355 | 361 | 355 | 361 | 11,300 |
2023/09/04 | 355 | 357 | 353 | 355 | 9,600 |
2023/09/01 | 357 | 358 | 350 | 355 | 21,200 |
2023/08/31 | 352 | 357 | 352 | 357 | 2,400 |
2023/08/30 | 354 | 356 | 351 | 352 | 3,400 |
2023/08/29 | 352 | 354 | 349 | 352 | 4,100 |
2023/08/28 | 348 | 350 | 347 | 349 | 4,200 |
2023/08/25 | 351 | 351 | 346 | 348 | 5,100 |
2023/08/24 | 349 | 351 | 349 | 351 | 1,600 |
2023/08/23 | 347 | 348 | 346 | 348 | 3,200 |
2023/08/22 | 338 | 347 | 338 | 345 | 5,400 |
2023/08/21 | 333 | 339 | 332 | 339 | 14,200 |
2023/08/18 | 344 | 344 | 333 | 333 | 15,400 |
2023/08/17 | 350 | 350 | 339 | 345 | 13,200 |
2023/08/16 | 353 | 353 | 341 | 348 | 11,200 |
2023/08/15 | 365 | 365 | 348 | 349 | 22,700 |
2023/08/14 | 363 | 369 | 356 | 363 | 26,900 |
2023/08/10 | 375 | 380 | 355 | 379 | 12,000 |
2023/08/09 | 380 | 380 | 373 | 373 | 4,800 |
2023/08/08 | 383 | 383 | 380 | 380 | 2,100 |
2023/08/07 | 377 | 385 | 374 | 384 | 10,600 |
2023/08/04 | 382 | 383 | 376 | 376 | 7,800 |
2023/08/03 | 388 | 388 | 378 | 379 | 8,400 |
2023/08/02 | 385 | 387 | 380 | 386 | 5,900 |
2023/08/01 | 380 | 385 | 377 | 382 | 7,700 |
2023/07/31 | 382 | 383 | 380 | 381 | 5,500 |
2023/07/28 | 386 | 386 | 381 | 381 | 7,900 |
2023/07/27 | 384 | 386 | 381 | 384 | 4,800 |
2023/07/26 | 382 | 383 | 380 | 382 | 3,800 |
2023/07/25 | 384 | 384 | 378 | 384 | 7,300 |
2023/07/24 | 389 | 389 | 383 | 383 | 7,600 |
2023/07/21 | 393 | 393 | 379 | 381 | 16,700 |
2023/07/20 | 387 | 391 | 381 | 391 | 20,500 |
2023/07/19 | 379 | 390 | 377 | 381 | 25,900 |
2023/07/18 | 380 | 380 | 372 | 379 | 10,500 |
2023/07/14 | 384 | 384 | 372 | 375 | 16,200 |
2023/07/13 | 377 | 379 | 371 | 378 | 7,400 |
2023/07/12 | 375 | 380 | 371 | 377 | 27,900 |
2023/07/11 | 376 | 376 | 367 | 369 | 17,100 |
2023/07/10 | 380 | 380 | 374 | 376 | 12,100 |
2023/07/07 | 377 | 382 | 375 | 378 | 7,600 |
2023/07/06 | 384 | 386 | 377 | 378 | 19,700 |
2023/07/05 | 392 | 392 | 383 | 387 | 11,900 |
2023/07/04 | 385 | 394 | 380 | 389 | 19,600 |
2023/07/03 | 385 | 387 | 379 | 385 | 17,400 |
2023/06/30 | 380 | 392 | 379 | 382 | 18,000 |
2023/06/29 | 376 | 385 | 373 | 380 | 16,400 |
2023/06/28 | 376 | 380 | 375 | 376 | 9,500 |
2023/06/27 | 387 | 387 | 371 | 376 | 26,200 |
2023/06/26 | 382 | 389 | 381 | 384 | 8,600 |
2023/06/23 | 385 | 388 | 379 | 388 | 23,100 |
2023/06/22 | 391 | 394 | 388 | 388 | 16,400 |
2023/06/21 | 395 | 405 | 390 | 395 | 51,700 |
2023/06/20 | 393 | 393 | 385 | 390 | 13,500 |
2023/06/19 | 392 | 392 | 388 | 389 | 16,400 |
2023/06/16 | 384 | 390 | 384 | 389 | 11,700 |
2023/06/15 | 382 | 388 | 378 | 384 | 25,800 |
2023/06/14 | 386 | 390 | 380 | 384 | 34,200 |
2023/06/13 | 398 | 398 | 386 | 386 | 36,400 |
2023/06/12 | 395 | 398 | 390 | 397 | 30,700 |
2023/06/09 | 400 | 403 | 396 | 396 | 37,500 |
2023/06/08 | 403 | 406 | 398 | 399 | 38,700 |
2023/06/07 | 417 | 418 | 401 | 402 | 99,000 |
2023/06/06 | 429 | 432 | 414 | 417 | 87,400 |