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 |
---|---|---|---|---|---|
2019/12/30 | 416 | 416 | 413 | 413 | 600 |
2019/12/27 | 415 | 418 | 415 | 416 | 600 |
2019/12/26 | 415 | 415 | 415 | 415 | 1,300 |
2019/12/25 | 415 | 417 | 415 | 416 | 1,600 |
2019/12/24 | 415 | 415 | 415 | 415 | 300 |
2019/12/23 | 416 | 420 | 415 | 415 | 3,100 |
2019/12/20 | 418 | 419 | 416 | 416 | 500 |
2019/12/19 | 417 | 417 | 416 | 416 | 500 |
2019/12/18 | 421 | 421 | 412 | 418 | 6,000 |
2019/12/17 | 420 | 420 | 411 | 417 | 3,100 |
2019/12/16 | 421 | 421 | 416 | 420 | 1,600 |
2019/12/13 | 426 | 426 | 421 | 421 | 1,200 |
2019/12/12 | 431 | 431 | 420 | 421 | 5,200 |
2019/12/11 | 430 | 430 | 423 | 423 | 700 |
2019/12/10 | 427 | 427 | 422 | 422 | 500 |
2019/12/09 | 425 | 427 | 425 | 427 | 600 |
2019/12/06 | 432 | 432 | 421 | 421 | 1,100 |
2019/12/04 | 420 | 421 | 414 | 416 | 1,100 |
2019/12/03 | 423 | 423 | 420 | 421 | 2,100 |
2019/12/02 | 423 | 423 | 420 | 420 | 1,400 |
2019/11/29 | 421 | 421 | 421 | 421 | 100 |
2019/11/28 | 423 | 424 | 420 | 421 | 2,300 |
2019/11/27 | 418 | 418 | 418 | 418 | 600 |
2019/11/26 | 415 | 420 | 415 | 418 | 1,000 |
2019/11/25 | 416 | 422 | 415 | 415 | 2,100 |
2019/11/22 | 413 | 419 | 408 | 416 | 1,400 |
2019/11/21 | 420 | 426 | 416 | 418 | 3,300 |
2019/11/20 | 428 | 428 | 420 | 420 | 800 |
2019/11/19 | 429 | 429 | 420 | 420 | 900 |
2019/11/18 | 424 | 425 | 422 | 423 | 900 |
2019/11/15 | 426 | 426 | 418 | 424 | 800 |
2019/11/14 | 418 | 420 | 418 | 418 | 1,100 |
2019/11/13 | 417 | 418 | 416 | 416 | 2,200 |
2019/11/12 | 434 | 434 | 418 | 418 | 2,000 |
2019/11/11 | 428 | 430 | 416 | 423 | 2,800 |
2019/11/08 | 425 | 426 | 417 | 417 | 2,200 |
2019/11/07 | 429 | 430 | 425 | 425 | 800 |
2019/11/06 | 423 | 435 | 416 | 426 | 11,900 |
2019/11/05 | 449 | 449 | 440 | 443 | 1,900 |
2019/11/01 | 440 | 444 | 440 | 444 | 700 |
2019/10/31 | 446 | 447 | 431 | 447 | 2,700 |
2019/10/30 | 448 | 451 | 435 | 438 | 6,700 |
2019/10/29 | 441 | 456 | 438 | 447 | 17,700 |
2019/10/28 | 423 | 430 | 423 | 428 | 1,200 |
2019/10/25 | 433 | 441 | 420 | 423 | 8,500 |
2019/10/24 | 431 | 432 | 427 | 432 | 700 |
2019/10/23 | 431 | 435 | 418 | 423 | 9,100 |
2019/10/21 | 447 | 447 | 436 | 439 | 3,100 |
2019/10/18 | 449 | 451 | 426 | 441 | 7,800 |
2019/10/17 | 436 | 449 | 436 | 449 | 4,800 |
2019/10/16 | 435 | 442 | 428 | 428 | 7,100 |
2019/10/15 | 427 | 432 | 427 | 432 | 7,100 |
2019/10/11 | 426 | 434 | 420 | 420 | 5,400 |
2019/10/10 | 422 | 422 | 415 | 415 | 700 |
2019/10/09 | 416 | 418 | 416 | 418 | 1,400 |
2019/10/08 | 419 | 420 | 413 | 415 | 2,300 |
2019/10/07 | 415 | 444 | 410 | 419 | 12,200 |
2019/10/04 | 407 | 412 | 407 | 407 | 700 |
2019/10/03 | 407 | 407 | 407 | 407 | 200 |
2019/10/02 | 411 | 411 | 408 | 408 | 600 |
2019/10/01 | 412 | 412 | 407 | 407 | 1,500 |
2019/09/30 | 412 | 412 | 410 | 410 | 600 |
2019/09/27 | 406 | 408 | 406 | 407 | 400 |
2019/09/26 | 407 | 407 | 404 | 405 | 2,000 |
2019/09/25 | 410 | 412 | 406 | 406 | 900 |
2019/09/24 | 406 | 418 | 406 | 415 | 10,000 |
2019/09/20 | 406 | 407 | 404 | 405 | 2,300 |
2019/09/19 | 408 | 410 | 405 | 409 | 3,500 |
2019/09/18 | 407 | 407 | 403 | 407 | 3,600 |
2019/09/17 | 412 | 416 | 404 | 406 | 8,100 |
2019/09/13 | 406 | 480 | 406 | 408 | 137,600 |
2019/09/12 | 402 | 402 | 400 | 400 | 800 |
2019/09/11 | 392 | 401 | 392 | 401 | 4,700 |
2019/09/10 | 396 | 396 | 392 | 392 | 300 |
2019/09/09 | 391 | 396 | 391 | 396 | 1,100 |
2019/09/06 | 396 | 396 | 396 | 396 | 1,400 |
2019/09/05 | 393 | 393 | 393 | 393 | 300 |
2019/09/04 | 391 | 391 | 385 | 385 | 1,800 |
2019/09/03 | 402 | 402 | 389 | 392 | 3,300 |
2019/09/02 | 394 | 394 | 394 | 394 | 300 |
2019/08/30 | 398 | 398 | 394 | 394 | 400 |
2019/08/29 | 395 | 398 | 392 | 392 | 1,900 |
2019/08/28 | 402 | 402 | 395 | 395 | 400 |
2019/08/27 | 395 | 402 | 395 | 402 | 1,300 |
2019/08/23 | 400 | 400 | 396 | 396 | 3,900 |
2019/08/22 | 409 | 409 | 400 | 400 | 3,700 |
2019/08/21 | 418 | 418 | 410 | 410 | 1,700 |
2019/08/20 | 413 | 415 | 406 | 415 | 1,300 |
2019/08/19 | 414 | 414 | 403 | 413 | 1,800 |
2019/08/16 | 408 | 412 | 408 | 410 | 1,000 |
2019/08/15 | 401 | 401 | 400 | 401 | 1,400 |
2019/08/14 | 405 | 405 | 401 | 401 | 200 |
2019/08/13 | 401 | 410 | 401 | 403 | 6,100 |
2019/08/09 | 405 | 410 | 402 | 410 | 2,000 |
2019/08/08 | 409 | 409 | 400 | 400 | 1,200 |
2019/08/07 | 403 | 409 | 403 | 404 | 600 |
2019/08/06 | 402 | 409 | 401 | 409 | 2,000 |
2019/08/05 | 416 | 417 | 409 | 409 | 3,700 |
2019/08/02 | 422 | 422 | 416 | 416 | 1,300 |
2019/08/01 | 424 | 424 | 418 | 423 | 1,500 |
2019/07/31 | 424 | 424 | 422 | 424 | 1,000 |
2019/07/30 | 421 | 424 | 421 | 424 | 3,300 |
2019/07/29 | 412 | 422 | 411 | 420 | 4,200 |
2019/07/26 | 419 | 419 | 414 | 414 | 2,700 |
2019/07/25 | 415 | 415 | 415 | 415 | 100 |
2019/07/24 | 413 | 416 | 413 | 415 | 2,600 |
2019/07/23 | 416 | 416 | 410 | 411 | 2,400 |
2019/07/22 | 422 | 422 | 416 | 417 | 1,300 |
2019/07/19 | 413 | 416 | 410 | 416 | 2,300 |
2019/07/18 | 411 | 415 | 410 | 412 | 2,200 |
2019/07/17 | 410 | 414 | 410 | 411 | 4,700 |
2019/07/16 | 410 | 410 | 410 | 410 | 1,400 |
2019/07/12 | 413 | 413 | 410 | 410 | 600 |
2019/07/11 | 413 | 413 | 410 | 410 | 1,100 |
2019/07/10 | 410 | 411 | 408 | 411 | 1,900 |
2019/07/09 | 414 | 414 | 408 | 410 | 2,200 |
2019/07/08 | 414 | 415 | 414 | 415 | 1,300 |
2019/07/05 | 417 | 417 | 413 | 415 | 2,900 |
2019/07/04 | 415 | 418 | 415 | 415 | 800 |
2019/07/03 | 413 | 415 | 413 | 415 | 1,100 |
2019/07/02 | 425 | 425 | 413 | 413 | 2,900 |
2019/07/01 | 415 | 426 | 413 | 413 | 4,400 |
2019/06/28 | 417 | 419 | 412 | 412 | 1,100 |
2019/06/27 | 414 | 415 | 413 | 413 | 2,100 |
2019/06/26 | 412 | 412 | 410 | 410 | 1,300 |
2019/06/25 | 410 | 410 | 408 | 410 | 3,200 |
2019/06/24 | 408 | 408 | 404 | 405 | 900 |
2019/06/21 | 414 | 415 | 408 | 410 | 3,000 |
2019/06/20 | 406 | 412 | 405 | 410 | 1,700 |
2019/06/19 | 410 | 410 | 403 | 404 | 8,000 |
2019/06/18 | 408 | 412 | 404 | 404 | 3,600 |
2019/06/17 | 411 | 411 | 406 | 408 | 1,500 |
2019/06/14 | 408 | 410 | 401 | 406 | 3,400 |
2019/06/13 | 406 | 412 | 406 | 412 | 1,500 |
2019/06/12 | 398 | 408 | 398 | 404 | 2,100 |
2019/06/11 | 406 | 410 | 398 | 398 | 15,100 |
2019/06/10 | 411 | 411 | 403 | 407 | 15,000 |
2019/06/07 | 429 | 429 | 407 | 407 | 7,000 |
2019/06/06 | 415 | 422 | 415 | 419 | 1,600 |
2019/06/05 | 412 | 415 | 405 | 409 | 4,200 |
2019/06/04 | 419 | 420 | 405 | 420 | 3,200 |
2019/06/03 | 435 | 435 | 419 | 419 | 3,800 |
2019/05/31 | 432 | 432 | 408 | 420 | 6,000 |
2019/05/30 | 441 | 441 | 422 | 430 | 3,100 |
2019/05/29 | 445 | 445 | 435 | 441 | 800 |
2019/05/28 | 456 | 456 | 440 | 446 | 800 |
2019/05/27 | 461 | 461 | 433 | 435 | 4,100 |
2019/05/24 | 454 | 463 | 452 | 455 | 6,500 |
2019/05/23 | 460 | 460 | 448 | 458 | 5,600 |
2019/05/22 | 459 | 460 | 444 | 445 | 5,000 |
2019/05/21 | 449 | 460 | 437 | 458 | 15,500 |
2019/05/20 | 445 | 452 | 424 | 426 | 11,900 |
2019/05/17 | 430 | 444 | 418 | 444 | 7,300 |
2019/05/16 | 431 | 431 | 414 | 422 | 5,000 |
2019/05/15 | 431 | 446 | 417 | 422 | 9,500 |
2019/05/14 | 438 | 445 | 414 | 420 | 10,200 |
2019/05/13 | 444 | 467 | 444 | 455 | 30,400 |
2019/05/10 | 503 | 505 | 465 | 466 | 26,900 |
2019/05/09 | 548 | 560 | 500 | 500 | 190,000 |
2019/05/08 | 485 | 485 | 485 | 485 | 17,600 |
2019/05/07 | 400 | 405 | 400 | 405 | 1,400 |
2019/04/26 | 399 | 399 | 399 | 399 | 200 |
2019/04/25 | 405 | 405 | 399 | 399 | 400 |
2019/04/24 | 400 | 404 | 400 | 404 | 600 |
2019/04/23 | 400 | 404 | 400 | 401 | 300 |
2019/04/22 | 400 | 402 | 400 | 400 | 1,700 |
2019/04/19 | 391 | 400 | 391 | 400 | 2,500 |
2019/04/18 | 399 | 400 | 391 | 391 | 1,900 |
2019/04/17 | 397 | 397 | 396 | 396 | 600 |
2019/04/16 | 398 | 400 | 391 | 391 | 2,300 |
2019/04/15 | 392 | 401 | 392 | 393 | 1,300 |
2019/04/12 | 392 | 392 | 392 | 392 | 3,100 |
2019/04/09 | 393 | 393 | 393 | 393 | 300 |
2019/04/08 | 401 | 401 | 395 | 395 | 1,200 |
2019/04/05 | 395 | 395 | 393 | 393 | 1,200 |
2019/04/04 | 394 | 395 | 394 | 395 | 500 |
2019/04/03 | 395 | 395 | 395 | 395 | 200 |
2019/04/02 | 405 | 405 | 396 | 398 | 700 |
2019/04/01 | 405 | 405 | 405 | 405 | 800 |
2019/03/29 | 395 | 396 | 386 | 390 | 2,800 |
2019/03/28 | 413 | 414 | 381 | 393 | 11,200 |
2019/03/27 | 427 | 427 | 401 | 408 | 7,700 |
2019/03/26 | 420 | 500 | 420 | 425 | 108,500 |
2019/03/25 | 402 | 420 | 399 | 420 | 6,000 |
2019/03/22 | 406 | 407 | 400 | 406 | 1,700 |
2019/03/20 | 400 | 400 | 398 | 398 | 500 |
2019/03/19 | 400 | 400 | 392 | 398 | 900 |
2019/03/18 | 384 | 407 | 380 | 387 | 8,600 |
2019/03/15 | 385 | 385 | 381 | 384 | 700 |
2019/03/14 | 395 | 395 | 381 | 385 | 1,500 |
2019/03/13 | 393 | 396 | 388 | 395 | 700 |
2019/03/12 | 398 | 399 | 386 | 397 | 4,100 |
2019/03/11 | 414 | 414 | 394 | 399 | 3,100 |
2019/03/08 | 414 | 415 | 408 | 414 | 3,200 |
2019/03/07 | 416 | 416 | 412 | 414 | 500 |
2019/03/06 | 413 | 418 | 413 | 418 | 800 |
2019/03/05 | 412 | 416 | 412 | 413 | 1,600 |
2019/03/04 | 413 | 429 | 412 | 413 | 6,800 |
2019/03/01 | 413 | 413 | 412 | 412 | 400 |
2019/02/28 | 413 | 413 | 410 | 413 | 1,400 |
2019/02/27 | 411 | 413 | 407 | 413 | 1,800 |
2019/02/26 | 405 | 414 | 405 | 414 | 500 |
2019/02/25 | 404 | 413 | 404 | 405 | 1,100 |
2019/02/22 | 413 | 413 | 413 | 413 | 100 |
2019/02/21 | 413 | 414 | 396 | 412 | 1,200 |
2019/02/20 | 413 | 414 | 413 | 414 | 400 |
2019/02/19 | 410 | 413 | 410 | 413 | 2,100 |
2019/02/18 | 410 | 410 | 410 | 410 | 500 |
2019/02/15 | 413 | 414 | 403 | 410 | 2,700 |
2019/02/14 | 415 | 415 | 402 | 413 | 2,300 |
2019/02/13 | 416 | 416 | 409 | 416 | 3,400 |
2019/02/12 | 413 | 416 | 408 | 416 | 800 |
2019/02/08 | 417 | 417 | 416 | 417 | 1,600 |
2019/02/07 | 407 | 417 | 407 | 417 | 2,300 |
2019/02/06 | 415 | 415 | 415 | 415 | 200 |
2019/02/05 | 414 | 415 | 412 | 415 | 1,400 |
2019/02/04 | 394 | 415 | 394 | 407 | 2,100 |
2019/02/01 | 404 | 410 | 402 | 402 | 1,900 |
2019/01/31 | 393 | 404 | 393 | 404 | 500 |
2019/01/30 | 391 | 403 | 390 | 402 | 2,300 |
2019/01/29 | 398 | 402 | 398 | 398 | 800 |
2019/01/28 | 391 | 399 | 391 | 398 | 2,300 |
2019/01/25 | 394 | 394 | 391 | 391 | 400 |
2019/01/24 | 392 | 392 | 390 | 390 | 300 |
2019/01/23 | 392 | 394 | 382 | 390 | 2,000 |
2019/01/22 | 396 | 396 | 385 | 385 | 1,500 |
2019/01/21 | 391 | 402 | 387 | 394 | 2,000 |
2019/01/18 | 392 | 392 | 383 | 383 | 2,000 |
2019/01/17 | 381 | 381 | 378 | 381 | 1,100 |
2019/01/16 | 378 | 378 | 378 | 378 | 700 |
2019/01/15 | 371 | 379 | 371 | 372 | 1,700 |
2019/01/11 | 370 | 373 | 365 | 371 | 900 |
2019/01/10 | 361 | 373 | 361 | 373 | 900 |
2019/01/09 | 371 | 371 | 362 | 364 | 1,400 |
2019/01/08 | 352 | 357 | 352 | 355 | 1,200 |
2019/01/07 | 358 | 358 | 351 | 352 | 800 |
2019/01/04 | 345 | 350 | 339 | 350 | 2,500 |