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 |
|---|---|---|---|---|---|
| 2024/04/26 | 366 | 369 | 354 | 358 | 152,400 |
| 2024/04/25 | 380 | 390 | 363 | 366 | 429,800 |
| 2024/04/24 | 401 | 413 | 368 | 375 | 1,576,400 |
| 2024/04/23 | 403 | 420 | 376 | 385 | 2,176,900 |
| 2024/04/22 | 368 | 440 | 351 | 440 | 3,805,800 |
| 2024/04/19 | 400 | 490 | 346 | 360 | 4,001,100 |
| 2024/04/18 | 344 | 424 | 343 | 424 | 896,900 |
| 2024/04/17 | 352 | 352 | 338 | 344 | 17,200 |
| 2024/04/16 | 347 | 350 | 347 | 347 | 4,300 |
| 2024/04/15 | 353 | 353 | 348 | 348 | 6,100 |
| 2024/04/12 | 354 | 354 | 351 | 353 | 1,700 |
| 2024/04/11 | 348 | 352 | 347 | 352 | 5,100 |
| 2024/04/10 | 350 | 350 | 347 | 348 | 3,500 |
| 2024/04/09 | 352 | 354 | 350 | 350 | 7,800 |
| 2024/04/08 | 344 | 350 | 344 | 350 | 6,100 |
| 2024/04/05 | 340 | 346 | 340 | 342 | 6,300 |
| 2024/04/04 | 343 | 344 | 340 | 341 | 13,800 |
| 2024/04/03 | 348 | 348 | 341 | 341 | 14,600 |
| 2024/04/02 | 345 | 349 | 345 | 346 | 4,900 |
| 2024/04/01 | 351 | 351 | 345 | 345 | 10,300 |
| 2024/03/29 | 345 | 353 | 341 | 349 | 6,700 |
| 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 |