日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 401 401 393 393 2,400
2021/12/29 395 397 393 397 1,000
2021/12/28 397 397 393 393 2,200
2021/12/27 400 400 400 400 100
2021/12/24 402 402 399 401 900
2021/12/23 397 410 397 402 1,700
2021/12/22 400 400 397 397 1,000
2021/12/21 410 412 404 404 8,700
2021/12/20 402 402 398 402 1,400
2021/12/17 404 406 399 402 3,600
2021/12/16 403 403 400 400 2,300
2021/12/15 393 393 392 392 800
2021/12/14 397 397 386 389 1,200
2021/12/13 404 404 389 393 1,600
2021/12/10 400 400 400 400 3,900
2021/12/09 400 404 400 400 1,900
2021/12/08 406 406 391 400 3,200
2021/12/07 393 393 382 390 2,800
2021/12/06 395 395 392 393 700
2021/12/03 393 394 386 394 1,100
2021/12/02 393 394 374 385 3,100
2021/12/01 394 394 385 385 900
2021/11/30 396 396 391 392 800
2021/11/29 403 403 388 388 2,500
2021/11/26 402 403 402 403 500
2021/11/25 404 404 399 401 1,200
2021/11/24 405 405 404 404 1,900
2021/11/22 406 413 406 410 700
2021/11/19 419 419 403 411 10,300
2021/11/18 416 418 411 417 1,800
2021/11/17 417 418 409 414 2,700
2021/11/16 414 414 408 412 1,400
2021/11/15 405 413 405 413 1,300
2021/11/12 410 410 405 405 1,000
2021/11/11 405 410 405 410 600
2021/11/10 417 417 408 413 1,000
2021/11/09 415 415 415 415 100
2021/11/08 418 419 408 415 1,700
2021/11/05 410 410 409 409 400
2021/11/04 416 416 410 410 1,500
2021/11/02 410 414 410 414 2,100
2021/11/01 415 415 407 407 900
2021/10/29 410 415 409 409 600
2021/10/28 410 410 410 410 800
2021/10/27 410 410 410 410 200
2021/10/26 410 416 410 410 500
2021/10/25 410 417 410 410 700
2021/10/22 418 418 418 418 100
2021/10/21 415 418 413 413 3,200
2021/10/20 418 423 415 423 4,700
2021/10/19 422 422 416 419 1,500
2021/10/18 415 420 415 419 3,700
2021/10/15 415 415 413 415 1,400
2021/10/14 407 413 407 413 500
2021/10/13 406 414 406 414 800
2021/10/12 415 415 410 410 3,800
2021/10/11 410 413 410 410 1,100
2021/10/08 418 418 415 415 700
2021/10/07 418 418 412 418 900
2021/10/05 418 418 418 418 100
2021/10/04 420 425 411 411 1,400
2021/10/01 420 420 413 413 1,000
2021/09/30 423 423 415 415 700
2021/09/29 415 415 411 415 800
2021/09/28 420 420 416 417 1,300
2021/09/27 422 422 416 419 1,500
2021/09/24 420 420 414 419 600
2021/09/22 423 423 412 420 3,400
2021/09/21 416 416 410 415 3,300
2021/09/17 430 430 410 419 10,500
2021/09/16 405 426 405 416 10,900
2021/09/15 403 405 403 403 900
2021/09/14 402 406 402 403 2,500
2021/09/13 402 410 402 406 5,100
2021/09/10 400 401 400 400 2,400
2021/09/09 404 404 400 400 1,500
2021/09/08 403 403 403 403 200
2021/09/07 400 404 400 404 700
2021/09/06 402 402 400 400 800
2021/09/03 407 407 401 401 300
2021/09/02 403 408 401 407 1,800
2021/09/01 410 410 403 403 2,900
2021/08/31 400 402 396 402 1,200
2021/08/30 400 400 396 400 2,500
2021/08/27 400 400 400 400 100
2021/08/26 403 404 400 400 1,500
2021/08/25 402 402 400 400 900
2021/08/24 401 404 396 402 7,100
2021/08/23 408 410 408 409 700
2021/08/20 421 421 406 406 6,000
2021/08/19 417 417 411 414 2,200
2021/08/18 416 416 412 414 1,500
2021/08/17 414 414 408 409 2,400
2021/08/16 414 414 413 413 600
2021/08/13 413 416 411 411 2,400
2021/08/12 409 409 409 409 700
2021/08/11 410 410 409 409 2,600
2021/08/10 418 418 400 410 6,200
2021/08/06 425 425 417 419 3,800
2021/08/04 415 420 415 417 1,700
2021/08/03 431 431 419 419 3,900
2021/08/02 416 419 416 417 1,300
2021/07/30 420 420 416 416 800
2021/07/29 415 419 415 419 2,300
2021/07/28 418 421 418 418 900
2021/07/27 420 422 420 422 1,400
2021/07/26 424 424 420 420 2,000
2021/07/21 432 432 422 427 6,700
2021/07/20 420 420 417 419 4,700
2021/07/19 420 420 412 412 5,000
2021/07/16 414 416 413 416 2,900
2021/07/15 422 422 413 413 7,000
2021/07/14 412 416 412 416 700
2021/07/13 417 418 411 412 2,400
2021/07/12 413 414 413 413 700
2021/07/09 415 416 413 413 2,300
2021/07/08 416 416 415 415 2,100
2021/07/07 416 416 415 415 1,300
2021/07/06 415 417 415 416 2,100
2021/07/05 420 420 414 414 700
2021/07/02 421 422 415 415 800
2021/07/01 416 419 414 415 2,100
2021/06/30 419 420 416 416 1,700
2021/06/29 417 419 416 418 2,000
2021/06/28 416 417 415 415 1,100
2021/06/25 417 417 416 416 1,500
2021/06/24 418 419 416 416 3,500
2021/06/23 418 418 418 418 400
2021/06/22 418 419 415 418 700
2021/06/21 424 425 415 415 4,100
2021/06/18 420 420 414 416 2,100
2021/06/17 418 418 415 415 7,000
2021/06/16 415 418 415 416 1,200
2021/06/15 414 416 414 414 3,300
2021/06/14 415 417 414 414 3,700
2021/06/11 414 418 414 418 2,800
2021/06/10 425 425 414 414 14,400
2021/06/09 420 425 419 423 4,300
2021/06/08 423 423 417 421 1,600
2021/06/07 415 421 415 419 2,100
2021/06/04 416 417 414 414 3,200
2021/06/03 412 420 412 419 5,500
2021/06/02 411 419 411 412 5,400
2021/06/01 419 419 411 411 3,100
2021/05/31 421 423 415 415 6,400
2021/05/28 430 430 422 422 9,300
2021/05/27 436 437 430 430 10,400
2021/05/26 434 441 432 436 48,000
2021/05/25 458 458 458 458 500
2021/05/24 454 459 454 459 700
2021/05/21 460 460 452 454 2,300
2021/05/20 451 454 449 454 2,100
2021/05/19 458 458 449 449 2,200
2021/05/18 437 440 437 440 1,900
2021/05/17 430 437 430 437 1,000
2021/05/14 427 431 427 430 700
2021/05/13 436 438 428 428 1,500
2021/05/12 446 447 432 436 4,100
2021/05/11 449 449 443 446 1,600
2021/05/10 456 460 448 449 2,400
2021/05/07 445 445 445 445 300
2021/05/06 444 453 444 445 1,000
2021/04/30 452 452 445 446 800
2021/04/28 452 452 450 450 3,700
2021/04/27 460 460 452 452 2,500
2021/04/26 469 469 460 463 1,100
2021/04/23 460 469 456 469 6,400
2021/04/22 457 459 457 459 1,000
2021/04/21 456 458 454 458 3,700
2021/04/20 462 462 456 458 2,900
2021/04/19 459 459 451 452 1,600
2021/04/16 450 458 450 452 3,000
2021/04/15 455 458 450 450 2,700
2021/04/14 459 459 455 455 2,200
2021/04/13 450 465 450 462 25,400
2021/04/12 446 450 446 450 4,900
2021/04/09 452 454 441 450 4,800
2021/04/08 444 451 444 451 1,300
2021/04/07 452 452 452 452 300
2021/04/06 444 452 444 450 500
2021/04/05 440 454 440 448 1,800
2021/04/02 440 440 440 440 100
2021/04/01 455 455 447 452 1,000
2021/03/31 449 449 442 442 300
2021/03/30 432 441 432 441 400
2021/03/29 456 456 447 447 500
2021/03/26 459 459 442 458 1,400
2021/03/25 449 455 449 455 1,000
2021/03/24 450 450 450 450 1,000
2021/03/23 458 458 440 450 4,400
2021/03/22 459 460 450 458 3,300
2021/03/19 462 462 454 455 4,900
2021/03/18 455 455 448 455 6,100
2021/03/17 450 450 447 450 3,900
2021/03/16 446 448 446 447 1,600
2021/03/15 443 446 441 446 5,400
2021/03/12 440 444 440 441 1,200
2021/03/11 433 442 433 437 2,600
2021/03/10 439 440 432 432 1,200
2021/03/09 441 441 430 431 1,700
2021/03/08 432 436 432 433 800
2021/03/05 432 440 429 440 3,300
2021/03/04 442 442 432 432 2,500
2021/03/03 435 437 433 437 700
2021/03/02 442 442 431 435 1,300
2021/03/01 442 442 430 437 2,700
2021/02/26 442 442 431 433 6,800
2021/02/25 449 449 440 446 2,500
2021/02/24 451 452 449 449 5,100
2021/02/22 450 450 449 449 1,300
2021/02/19 446 447 442 446 2,000
2021/02/18 450 450 442 445 2,700
2021/02/17 447 451 441 446 7,800
2021/02/16 444 447 439 447 7,200
2021/02/15 444 445 441 444 4,600
2021/02/12 448 448 442 444 2,900
2021/02/10 447 447 441 444 5,000
2021/02/09 447 450 441 441 12,000
2021/02/08 444 453 434 447 10,600
2021/02/05 454 488 440 443 67,100
2021/02/04 464 478 446 446 104,600
2021/02/03 431 496 430 496 150,600
2021/02/02 421 421 415 416 2,600
2021/02/01 423 423 415 421 2,900
2021/01/29 438 438 422 423 8,000
2021/01/28 430 434 427 432 2,100
2021/01/27 439 439 434 434 2,900
2021/01/26 440 443 438 439 1,900
2021/01/25 445 445 438 438 2,800
2021/01/22 438 442 426 440 5,100
2021/01/21 448 450 440 440 5,600
2021/01/20 450 450 434 440 7,800
2021/01/19 428 454 425 445 22,500
2021/01/18 416 419 402 418 14,200
2021/01/15 425 425 408 409 28,200
2021/01/14 428 442 425 426 30,100
2021/01/13 434 452 429 444 63,400
2021/01/12 532 551 441 450 438,600
2021/01/08 411 483 411 483 247,200
2021/01/07 400 475 395 403 255,000
2021/01/06 394 405 394 395 1,700
2021/01/05 399 399 386 395 2,800
2021/01/04 394 400 387 389 2,900

このページの先頭へ