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
2010/12/30 314 320 296 320 4,300
2010/12/29 272 300 272 300 3,400
2010/12/28 280 280 280 280 300
2010/12/27 283 283 283 283 200
2010/12/24 297 297 283 283 400
2010/12/21 300 300 300 300 1,400
2010/12/20 298 298 295 295 900
2010/12/17 298 298 288 288 1,700
2010/12/16 299 299 298 298 1,500
2010/12/15 299 299 299 299 400
2010/12/14 299 299 285 285 1,300
2010/12/13 292 292 285 285 700
2010/12/10 281 293 281 293 800
2010/12/09 285 285 285 285 200
2010/12/08 300 300 285 285 1,200
2010/12/07 300 300 290 294 1,800
2010/12/06 276 276 276 276 2,200
2010/12/03 298 298 284 284 2,800
2010/12/02 308 308 297 297 1,400
2010/12/01 308 308 300 300 300
2010/11/30 314 314 300 300 800
2010/11/29 315 315 302 302 7,600
2010/11/26 356 356 276 289 43,000
2010/11/25 0 0 0 356 0
2010/11/24 0 0 0 356 0
2010/11/22 356 356 356 356 100
2010/11/19 368 376 368 376 1,500
2010/11/18 364 372 360 360 600
2010/11/17 364 364 334 364 1,200
2010/11/16 0 0 0 334 0
2010/11/15 0 0 0 334 0
2010/11/12 0 0 0 334 0
2010/11/11 0 0 0 334 0
2010/11/10 0 0 0 334 0
2010/11/09 0 0 0 334 0
2010/11/08 0 0 0 334 0
2010/11/05 337 337 334 334 500
2010/11/04 363 369 363 369 200
2010/11/02 363 363 363 363 200
2010/11/01 371 371 371 371 100
2010/10/29 363 363 363 363 100
2010/10/28 363 363 363 363 100
2010/10/27 0 0 0 364 0
2010/10/26 0 0 0 364 0
2010/10/25 0 0 0 364 0
2010/10/22 0 0 0 364 0
2010/10/21 380 380 379 379 500
2010/10/20 364 364 364 364 600
2010/10/19 364 364 364 364 500
2010/10/18 364 364 364 364 500
2010/10/15 364 364 364 364 1,000
2010/10/14 0 0 0 365 0
2010/10/13 0 0 0 365 0
2010/10/12 0 0 0 365 0
2010/10/08 0 0 0 365 0
2010/10/07 0 0 0 365 0
2010/10/06 0 0 0 365 0
2010/10/05 0 0 0 365 0
2010/10/04 0 0 0 365 0
2010/10/01 365 365 365 365 1,000
2010/09/30 400 450 400 434 2,500
2010/09/29 405 405 405 405 100
2010/09/28 405 405 405 405 100
2010/09/27 365 405 360 405 600
2010/09/24 405 405 405 405 100
2010/09/22 380 400 380 400 1,900
2010/09/21 343 380 343 380 2,100
2010/09/17 345 345 345 345 600
2010/09/16 344 344 344 344 600
2010/09/15 345 345 344 344 700
2010/09/14 330 346 330 346 600
2010/09/13 0 0 0 349 0
2010/09/10 0 0 0 349 0
2010/09/09 0 0 0 349 0
2010/09/08 0 0 0 349 0
2010/09/07 0 0 0 349 0
2010/09/06 0 0 0 349 0
2010/09/03 0 0 0 349 0
2010/09/02 349 349 349 349 200
2010/09/01 353 353 353 353 100
2010/08/31 337 337 337 337 100
2010/08/30 336 336 336 336 100
2010/08/27 337 337 337 337 100
2010/08/26 0 0 0 338 0
2010/08/25 0 0 0 338 0
2010/08/24 0 0 0 338 0
2010/08/23 0 0 0 338 0
2010/08/20 337 338 337 338 1,000
2010/08/19 315 330 315 330 1,100
2010/08/18 338 338 338 338 600
2010/08/17 330 330 330 330 800
2010/08/16 330 330 330 330 500
2010/08/13 0 0 0 330 0
2010/08/12 0 0 0 330 0
2010/08/11 330 330 330 330 700
2010/08/10 335 344 335 336 1,200
2010/08/09 358 358 334 350 1,300
2010/08/06 0 0 0 390 0
2010/08/05 0 0 0 390 0
2010/08/04 0 0 0 390 0
2010/08/03 390 390 390 390 100
2010/08/02 390 390 390 390 100
2010/07/30 390 390 360 360 300
2010/07/29 0 0 0 375 0
2010/07/28 375 375 375 375 100
2010/07/27 0 0 0 375 0
2010/07/26 375 375 375 375 100
2010/07/23 0 0 0 390 0
2010/07/22 390 390 390 390 800
2010/07/21 390 390 390 390 500
2010/07/20 420 421 420 420 700
2010/07/16 390 390 390 390 500
2010/07/15 400 400 390 390 900
2010/07/14 390 390 390 390 300
2010/07/13 400 400 400 400 300
2010/07/12 390 390 390 390 400
2010/07/09 390 390 390 390 300
2010/07/08 0 0 0 390 0
2010/07/07 0 0 0 390 0
2010/07/06 0 0 0 390 0
2010/07/05 0 0 0 390 0
2010/07/02 390 390 390 390 100
2010/07/01 390 390 390 390 100
2010/06/30 390 390 390 390 100
2010/06/29 390 390 390 390 100
2010/06/28 390 390 390 390 100
2010/06/25 0 0 0 390 0
2010/06/24 0 0 0 390 0
2010/06/23 0 0 0 390 0
2010/06/22 0 0 0 390 0
2010/06/21 390 390 390 390 900
2010/06/18 390 390 390 390 600
2010/06/17 390 390 390 390 500
2010/06/16 390 390 390 390 600
2010/06/15 390 390 390 390 600
2010/06/14 0 0 0 400 0
2010/06/11 0 0 0 400 0
2010/06/10 0 0 0 400 0
2010/06/09 400 400 400 400 100
2010/06/08 0 0 0 400 0
2010/06/07 0 0 0 400 0
2010/06/04 0 0 0 400 0
2010/06/03 400 400 400 400 100
2010/06/02 400 400 400 400 100
2010/06/01 389 389 389 389 100
2010/05/31 376 376 376 376 100
2010/05/28 376 376 376 376 100
2010/05/27 0 0 0 376 0
2010/05/26 0 0 0 400 0
2010/05/25 0 0 0 400 0
2010/05/24 0 0 0 400 0
2010/05/21 400 400 400 400 1,200
2010/05/20 396 396 380 380 700
2010/05/19 380 380 380 380 600
2010/05/18 0 0 0 350 0
2010/05/17 388 388 350 350 1,900
2010/05/14 0 0 0 396 0
2010/05/13 0 0 0 396 0
2010/05/12 0 0 0 396 0
2010/05/11 420 420 396 396 200
2010/05/10 0 0 0 421 0
2010/05/07 0 0 0 421 0
2010/05/06 0 0 0 421 0
2010/04/30 0 0 0 421 0
2010/04/28 421 421 421 421 400
2010/04/27 0 0 0 421 0
2010/04/26 421 421 421 421 1,000
2010/04/23 0 0 0 421 0
2010/04/22 0 0 0 421 0
2010/04/21 429 432 421 421 1,300
2010/04/20 421 421 421 421 600
2010/04/19 430 430 430 430 600
2010/04/16 421 421 421 421 600
2010/04/15 421 421 421 421 100
2010/04/14 420 420 420 420 500
2010/04/13 420 420 420 420 100
2010/04/12 420 420 420 420 100
2010/04/09 420 420 420 420 1,000
2010/04/08 433 433 433 433 100
2010/04/07 0 0 0 421 0
2010/04/06 426 426 420 421 300
2010/04/05 0 0 0 434 0
2010/04/02 460 460 434 434 300
2010/04/01 450 450 426 436 500
2010/03/31 466 474 466 474 300
2010/03/30 415 450 415 450 700
2010/03/29 403 403 403 403 100
2010/03/26 403 403 403 403 100
2010/03/24 409 409 409 409 100
2010/03/19 435 450 403 403 1,600
2010/03/18 403 403 403 403 600
2010/03/17 403 403 402 402 600
2010/03/16 390 403 390 403 700
2010/03/15 399 399 385 385 1,300
2010/03/12 385 405 385 405 1,300
2010/03/04 375 380 375 380 200
2010/03/03 387 387 375 375 400
2010/03/02 390 390 374 374 300
2010/03/01 383 390 383 390 2,500
2010/02/26 383 383 383 383 100
2010/02/25 383 383 383 383 200
2010/02/24 385 385 385 385 100
2010/02/23 382 399 382 399 1,000
2010/02/22 372 421 372 421 5,400
2010/02/19 419 427 419 427 800
2010/02/18 443 450 403 403 1,900
2010/02/17 435 435 435 435 600
2010/02/16 405 405 405 405 700
2010/02/15 404 405 404 405 900
2010/02/12 405 405 405 405 1,000
2010/02/08 405 405 405 405 600
2010/02/05 413 413 413 413 300
2010/02/04 426 426 418 418 300
2010/02/03 450 450 434 434 1,200
2010/02/02 462 462 462 462 100
2010/02/01 457 457 457 457 100
2010/01/29 438 438 438 438 100
2010/01/28 438 438 438 438 200
2010/01/25 450 450 446 446 1,200
2010/01/22 441 464 437 450 2,400
2010/01/21 494 499 494 497 3,000
2010/01/20 454 462 454 454 1,500
2010/01/19 430 430 430 430 800
2010/01/18 430 430 416 416 200
2010/01/15 425 425 415 415 2,300
2010/01/14 430 430 400 410 4,500
2010/01/13 450 454 450 454 2,200
2010/01/12 461 470 452 470 8,700
2010/01/08 520 520 520 520 1,400
2010/01/04 579 579 579 579 100

このページの先頭へ