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 |
|---|---|---|---|---|---|
| 2025/06/13 | 309 | 309 | 303 | 303 | 4,200 |
| 2025/06/12 | 308 | 310 | 308 | 308 | 9,800 |
| 2025/06/11 | 307 | 308 | 305 | 307 | 6,100 |
| 2025/06/10 | 303 | 306 | 302 | 306 | 7,500 |
| 2025/06/09 | 303 | 303 | 301 | 302 | 12,100 |
| 2025/06/06 | 303 | 303 | 299 | 300 | 14,600 |
| 2025/06/05 | 304 | 304 | 301 | 302 | 3,300 |
| 2025/06/04 | 303 | 303 | 301 | 302 | 4,500 |
| 2025/06/03 | 301 | 305 | 301 | 302 | 5,000 |
| 2025/06/02 | 309 | 309 | 300 | 301 | 41,800 |
| 2025/05/30 | 308 | 315 | 308 | 313 | 8,800 |
| 2025/05/29 | 312 | 312 | 307 | 307 | 10,300 |
| 2025/05/28 | 308 | 318 | 308 | 311 | 47,500 |
| 2025/05/27 | 305 | 308 | 305 | 305 | 15,800 |
| 2025/05/26 | 301 | 306 | 300 | 305 | 16,500 |
| 2025/05/23 | 306 | 306 | 301 | 301 | 29,000 |
| 2025/05/22 | 303 | 309 | 301 | 301 | 50,500 |
| 2025/05/21 | 328 | 350 | 300 | 300 | 606,100 |
| 2025/05/20 | 309 | 343 | 307 | 341 | 159,500 |
| 2025/05/19 | 310 | 311 | 304 | 304 | 14,000 |
| 2025/05/16 | 306 | 310 | 304 | 310 | 9,000 |
| 2025/05/15 | 300 | 308 | 299 | 300 | 13,500 |
| 2025/05/14 | 303 | 316 | 293 | 293 | 134,600 |
| 2025/05/13 | 296 | 313 | 293 | 295 | 56,700 |
| 2025/05/12 | 300 | 300 | 294 | 297 | 20,500 |
| 2025/05/09 | 301 | 307 | 301 | 301 | 17,400 |
| 2025/05/08 | 308 | 308 | 304 | 305 | 6,100 |
| 2025/05/07 | 310 | 310 | 305 | 306 | 8,700 |
| 2025/05/02 | 303 | 306 | 301 | 306 | 8,700 |
| 2025/05/01 | 307 | 307 | 303 | 303 | 7,200 |
| 2025/04/30 | 307 | 310 | 305 | 307 | 11,100 |
| 2025/04/28 | 313 | 313 | 304 | 304 | 11,600 |
| 2025/04/25 | 308 | 310 | 307 | 307 | 12,000 |
| 2025/04/24 | 312 | 314 | 306 | 307 | 7,000 |
| 2025/04/23 | 327 | 327 | 311 | 311 | 26,600 |
| 2025/04/22 | 310 | 333 | 300 | 320 | 210,000 |
| 2025/04/21 | 300 | 318 | 291 | 315 | 114,500 |
| 2025/04/18 | 308 | 308 | 278 | 292 | 404,300 |
| 2025/04/17 | 340 | 345 | 303 | 303 | 358,900 |
| 2025/04/16 | 317 | 380 | 307 | 334 | 1,575,600 |
| 2025/04/15 | 288 | 366 | 288 | 301 | 790,700 |
| 2025/04/14 | 288 | 288 | 286 | 287 | 2,300 |
| 2025/04/11 | 278 | 283 | 278 | 283 | 1,100 |
| 2025/04/10 | 285 | 285 | 277 | 283 | 2,900 |
| 2025/04/09 | 272 | 272 | 267 | 267 | 2,800 |
| 2025/04/08 | 265 | 272 | 263 | 272 | 4,300 |
| 2025/04/07 | 276 | 276 | 248 | 256 | 27,800 |
| 2025/04/04 | 290 | 295 | 281 | 281 | 14,600 |
| 2025/04/03 | 309 | 309 | 279 | 298 | 54,400 |
| 2025/04/02 | 312 | 312 | 309 | 312 | 2,700 |
| 2025/04/01 | 312 | 313 | 310 | 312 | 4,500 |
| 2025/03/31 | 311 | 313 | 311 | 312 | 1,700 |
| 2025/03/28 | 318 | 318 | 302 | 311 | 10,300 |
| 2025/03/27 | 327 | 328 | 326 | 328 | 3,400 |
| 2025/03/26 | 327 | 328 | 325 | 327 | 7,300 |
| 2025/03/25 | 328 | 328 | 325 | 326 | 3,600 |
| 2025/03/24 | 330 | 331 | 320 | 326 | 22,300 |
| 2025/03/21 | 325 | 329 | 325 | 329 | 14,000 |
| 2025/03/19 | 325 | 327 | 325 | 327 | 6,300 |
| 2025/03/18 | 322 | 323 | 321 | 322 | 5,000 |
| 2025/03/17 | 322 | 323 | 322 | 322 | 6,700 |
| 2025/03/14 | 322 | 322 | 320 | 322 | 1,800 |
| 2025/03/13 | 317 | 321 | 317 | 320 | 6,200 |
| 2025/03/12 | 316 | 318 | 315 | 316 | 3,900 |
| 2025/03/11 | 309 | 317 | 308 | 316 | 6,400 |
| 2025/03/10 | 319 | 319 | 309 | 309 | 15,700 |
| 2025/03/07 | 323 | 323 | 319 | 321 | 5,900 |
| 2025/03/06 | 317 | 329 | 317 | 324 | 35,700 |
| 2025/03/05 | 313 | 317 | 312 | 317 | 9,800 |
| 2025/03/04 | 314 | 315 | 310 | 313 | 2,600 |
| 2025/03/03 | 311 | 313 | 310 | 313 | 3,500 |
| 2025/02/28 | 312 | 314 | 311 | 311 | 2,800 |
| 2025/02/27 | 311 | 312 | 310 | 312 | 3,200 |
| 2025/02/26 | 313 | 313 | 311 | 311 | 1,800 |
| 2025/02/25 | 311 | 312 | 311 | 312 | 1,400 |
| 2025/02/21 | 310 | 311 | 310 | 311 | 700 |
| 2025/02/20 | 310 | 311 | 310 | 310 | 3,200 |
| 2025/02/19 | 313 | 316 | 312 | 312 | 3,000 |
| 2025/02/18 | 311 | 318 | 311 | 315 | 10,100 |
| 2025/02/17 | 313 | 315 | 313 | 313 | 10,500 |
| 2025/02/14 | 310 | 314 | 310 | 313 | 9,100 |
| 2025/02/13 | 306 | 313 | 306 | 310 | 10,900 |
| 2025/02/12 | 309 | 309 | 306 | 307 | 5,100 |
| 2025/02/10 | 305 | 309 | 305 | 309 | 3,200 |
| 2025/02/07 | 306 | 306 | 304 | 305 | 1,900 |
| 2025/02/06 | 304 | 305 | 303 | 304 | 5,000 |
| 2025/02/05 | 303 | 306 | 303 | 305 | 3,100 |
| 2025/02/04 | 307 | 307 | 303 | 306 | 1,900 |
| 2025/02/03 | 308 | 308 | 303 | 303 | 6,100 |
| 2025/01/31 | 303 | 308 | 303 | 304 | 6,800 |
| 2025/01/30 | 307 | 308 | 305 | 305 | 3,500 |
| 2025/01/29 | 308 | 308 | 307 | 307 | 1,500 |
| 2025/01/28 | 309 | 309 | 307 | 308 | 900 |
| 2025/01/27 | 307 | 310 | 307 | 308 | 4,400 |
| 2025/01/24 | 305 | 305 | 303 | 305 | 2,800 |
| 2025/01/23 | 305 | 305 | 303 | 304 | 1,200 |
| 2025/01/22 | 305 | 305 | 303 | 305 | 4,300 |
| 2025/01/21 | 309 | 309 | 307 | 307 | 2,500 |
| 2025/01/20 | 309 | 309 | 306 | 308 | 5,600 |
| 2025/01/17 | 314 | 314 | 306 | 308 | 3,900 |
| 2025/01/16 | 312 | 315 | 311 | 312 | 2,700 |
| 2025/01/15 | 315 | 315 | 310 | 310 | 6,700 |
| 2025/01/14 | 315 | 315 | 312 | 314 | 8,200 |
| 2025/01/10 | 311 | 311 | 308 | 311 | 2,500 |
| 2025/01/09 | 313 | 315 | 310 | 311 | 7,700 |
| 2025/01/08 | 308 | 308 | 306 | 308 | 5,800 |
| 2025/01/07 | 308 | 308 | 305 | 306 | 4,500 |
| 2025/01/06 | 310 | 310 | 304 | 304 | 5,400 |
| 2024/12/30 | 302 | 307 | 295 | 306 | 17,000 |
| 2024/12/27 | 305 | 307 | 301 | 301 | 8,000 |
| 2024/12/26 | 302 | 324 | 302 | 304 | 81,000 |
| 2024/12/25 | 296 | 302 | 294 | 302 | 29,300 |
| 2024/12/24 | 295 | 299 | 292 | 297 | 7,500 |
| 2024/12/23 | 296 | 297 | 288 | 295 | 23,300 |
| 2024/12/20 | 298 | 301 | 295 | 296 | 15,900 |
| 2024/12/19 | 293 | 294 | 290 | 294 | 6,300 |
| 2024/12/18 | 304 | 304 | 292 | 294 | 8,200 |
| 2024/12/17 | 299 | 302 | 299 | 300 | 3,900 |
| 2024/12/16 | 307 | 310 | 297 | 299 | 21,600 |
| 2024/12/13 | 304 | 308 | 297 | 304 | 16,600 |
| 2024/12/12 | 299 | 303 | 298 | 302 | 26,100 |
| 2024/12/11 | 294 | 298 | 294 | 297 | 9,300 |
| 2024/12/10 | 294 | 295 | 290 | 294 | 4,000 |
| 2024/12/09 | 290 | 293 | 288 | 293 | 8,300 |
| 2024/12/06 | 291 | 292 | 288 | 289 | 3,500 |
| 2024/12/05 | 294 | 294 | 291 | 291 | 13,700 |
| 2024/12/04 | 285 | 298 | 285 | 297 | 50,700 |
| 2024/12/03 | 294 | 299 | 294 | 298 | 11,700 |
| 2024/12/02 | 298 | 298 | 294 | 295 | 5,400 |
| 2024/11/29 | 293 | 298 | 293 | 298 | 5,100 |
| 2024/11/28 | 295 | 297 | 294 | 294 | 3,200 |
| 2024/11/27 | 296 | 296 | 293 | 293 | 1,900 |
| 2024/11/26 | 294 | 295 | 292 | 295 | 2,800 |
| 2024/11/25 | 296 | 300 | 292 | 294 | 7,000 |
| 2024/11/22 | 298 | 300 | 295 | 295 | 10,800 |
| 2024/11/21 | 303 | 303 | 301 | 301 | 8,500 |
| 2024/11/20 | 293 | 304 | 292 | 301 | 21,500 |
| 2024/11/19 | 293 | 293 | 292 | 293 | 5,700 |
| 2024/11/18 | 293 | 293 | 290 | 293 | 7,000 |
| 2024/11/15 | 288 | 292 | 288 | 292 | 7,800 |
| 2024/11/14 | 288 | 291 | 287 | 287 | 5,600 |
| 2024/11/13 | 289 | 293 | 288 | 288 | 8,100 |
| 2024/11/12 | 295 | 295 | 289 | 289 | 6,100 |
| 2024/11/11 | 294 | 294 | 289 | 290 | 16,400 |
| 2024/11/08 | 297 | 298 | 286 | 292 | 30,400 |
| 2024/11/07 | 300 | 302 | 293 | 294 | 34,600 |
| 2024/11/06 | 312 | 312 | 291 | 301 | 137,200 |
| 2024/11/05 | 293 | 344 | 293 | 315 | 585,300 |
| 2024/11/01 | 283 | 286 | 279 | 283 | 6,400 |
| 2024/10/31 | 282 | 282 | 278 | 279 | 4,100 |
| 2024/10/30 | 284 | 284 | 278 | 281 | 5,300 |
| 2024/10/29 | 270 | 284 | 269 | 284 | 21,400 |
| 2024/10/28 | 277 | 279 | 269 | 272 | 28,000 |
| 2024/10/25 | 278 | 278 | 274 | 276 | 9,500 |
| 2024/10/24 | 276 | 279 | 276 | 279 | 5,100 |
| 2024/10/23 | 279 | 280 | 277 | 277 | 5,900 |
| 2024/10/22 | 283 | 284 | 279 | 280 | 20,200 |
| 2024/10/21 | 285 | 286 | 282 | 284 | 12,700 |
| 2024/10/18 | 287 | 288 | 286 | 287 | 8,200 |
| 2024/10/17 | 288 | 289 | 283 | 287 | 15,600 |
| 2024/10/16 | 289 | 291 | 288 | 288 | 4,600 |
| 2024/10/15 | 289 | 290 | 285 | 290 | 10,000 |
| 2024/10/11 | 289 | 291 | 289 | 289 | 4,100 |
| 2024/10/10 | 289 | 294 | 289 | 290 | 5,900 |
| 2024/10/09 | 286 | 289 | 285 | 289 | 11,300 |
| 2024/10/08 | 288 | 289 | 286 | 286 | 5,600 |
| 2024/10/07 | 288 | 289 | 287 | 288 | 5,600 |
| 2024/10/04 | 288 | 290 | 287 | 287 | 7,900 |
| 2024/10/03 | 295 | 295 | 288 | 288 | 8,600 |
| 2024/10/02 | 287 | 298 | 287 | 289 | 10,500 |
| 2024/10/01 | 294 | 295 | 286 | 289 | 19,300 |
| 2024/09/30 | 291 | 295 | 291 | 291 | 4,900 |
| 2024/09/27 | 303 | 304 | 295 | 296 | 8,200 |
| 2024/09/26 | 305 | 306 | 302 | 302 | 5,300 |
| 2024/09/25 | 307 | 309 | 304 | 304 | 5,900 |
| 2024/09/24 | 307 | 309 | 303 | 308 | 7,900 |
| 2024/09/20 | 300 | 303 | 300 | 302 | 4,000 |
| 2024/09/19 | 301 | 302 | 299 | 299 | 3,600 |
| 2024/09/18 | 297 | 299 | 297 | 299 | 3,700 |
| 2024/09/17 | 298 | 298 | 295 | 296 | 2,300 |
| 2024/09/13 | 291 | 298 | 291 | 297 | 6,300 |
| 2024/09/12 | 291 | 298 | 284 | 289 | 13,200 |
| 2024/09/11 | 295 | 295 | 289 | 289 | 5,500 |
| 2024/09/10 | 295 | 295 | 293 | 294 | 4,000 |
| 2024/09/09 | 290 | 295 | 290 | 291 | 7,500 |
| 2024/09/06 | 304 | 304 | 283 | 291 | 24,800 |
| 2024/09/05 | 304 | 308 | 304 | 304 | 2,200 |
| 2024/09/04 | 305 | 308 | 303 | 307 | 4,800 |
| 2024/09/03 | 309 | 311 | 302 | 306 | 10,000 |
| 2024/09/02 | 312 | 312 | 307 | 308 | 8,500 |
| 2024/08/30 | 312 | 314 | 311 | 314 | 6,400 |
| 2024/08/29 | 309 | 312 | 309 | 312 | 4,500 |
| 2024/08/28 | 309 | 311 | 307 | 308 | 6,100 |
| 2024/08/27 | 310 | 311 | 310 | 311 | 800 |
| 2024/08/26 | 310 | 311 | 308 | 309 | 2,300 |
| 2024/08/23 | 311 | 312 | 307 | 309 | 5,300 |
| 2024/08/22 | 310 | 312 | 310 | 311 | 2,000 |
| 2024/08/21 | 313 | 313 | 307 | 311 | 5,600 |
| 2024/08/20 | 313 | 317 | 310 | 313 | 11,500 |
| 2024/08/19 | 312 | 315 | 310 | 310 | 7,900 |