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 |
---|---|---|---|---|---|
2020/12/30 | 380 | 410 | 375 | 382 | 17,900 |
2020/12/29 | 382 | 383 | 374 | 374 | 4,200 |
2020/12/28 | 382 | 391 | 380 | 382 | 7,300 |
2020/12/25 | 391 | 394 | 386 | 388 | 2,300 |
2020/12/24 | 384 | 396 | 384 | 386 | 8,100 |
2020/12/23 | 392 | 395 | 382 | 392 | 8,200 |
2020/12/22 | 386 | 394 | 381 | 383 | 29,000 |
2020/12/21 | 402 | 422 | 385 | 394 | 38,100 |
2020/12/18 | 411 | 415 | 391 | 396 | 124,300 |
2020/12/17 | 397 | 459 | 395 | 459 | 77,600 |
2020/12/16 | 390 | 391 | 379 | 379 | 5,300 |
2020/12/15 | 380 | 381 | 379 | 380 | 2,400 |
2020/12/14 | 376 | 376 | 374 | 374 | 800 |
2020/12/11 | 378 | 379 | 376 | 376 | 2,700 |
2020/12/10 | 380 | 380 | 378 | 378 | 700 |
2020/12/09 | 372 | 380 | 372 | 379 | 2,200 |
2020/12/08 | 367 | 380 | 367 | 370 | 1,200 |
2020/12/07 | 375 | 375 | 375 | 375 | 400 |
2020/12/04 | 372 | 375 | 372 | 375 | 1,200 |
2020/12/03 | 379 | 380 | 379 | 380 | 1,500 |
2020/12/02 | 377 | 380 | 375 | 380 | 500 |
2020/12/01 | 378 | 378 | 374 | 376 | 600 |
2020/11/30 | 376 | 381 | 373 | 374 | 1,500 |
2020/11/27 | 367 | 373 | 367 | 373 | 1,800 |
2020/11/26 | 369 | 373 | 367 | 367 | 1,000 |
2020/11/25 | 376 | 376 | 368 | 373 | 900 |
2020/11/24 | 367 | 367 | 367 | 367 | 300 |
2020/11/20 | 380 | 381 | 365 | 372 | 2,600 |
2020/11/19 | 380 | 381 | 375 | 379 | 2,100 |
2020/11/18 | 380 | 380 | 372 | 379 | 1,700 |
2020/11/17 | 373 | 373 | 373 | 373 | 1,800 |
2020/11/16 | 372 | 375 | 372 | 373 | 1,900 |
2020/11/13 | 365 | 372 | 364 | 372 | 2,600 |
2020/11/12 | 369 | 369 | 367 | 367 | 700 |
2020/11/11 | 371 | 374 | 371 | 373 | 700 |
2020/11/10 | 380 | 380 | 367 | 367 | 1,400 |
2020/11/09 | 374 | 374 | 370 | 370 | 1,700 |
2020/11/06 | 370 | 376 | 370 | 370 | 1,800 |
2020/11/05 | 380 | 380 | 372 | 372 | 500 |
2020/11/04 | 383 | 390 | 371 | 378 | 4,000 |
2020/11/02 | 378 | 410 | 370 | 375 | 19,000 |
2020/10/30 | 369 | 375 | 369 | 370 | 1,800 |
2020/10/29 | 373 | 376 | 361 | 366 | 2,200 |
2020/10/28 | 373 | 373 | 373 | 373 | 100 |
2020/10/26 | 367 | 376 | 365 | 373 | 3,500 |
2020/10/23 | 366 | 366 | 366 | 366 | 300 |
2020/10/22 | 370 | 370 | 365 | 365 | 200 |
2020/10/21 | 375 | 375 | 366 | 373 | 2,300 |
2020/10/20 | 376 | 376 | 360 | 364 | 4,400 |
2020/10/19 | 374 | 374 | 373 | 373 | 1,200 |
2020/10/16 | 369 | 369 | 369 | 369 | 1,600 |
2020/10/15 | 368 | 370 | 368 | 369 | 700 |
2020/10/14 | 366 | 374 | 363 | 368 | 2,000 |
2020/10/13 | 375 | 375 | 373 | 373 | 800 |
2020/10/12 | 364 | 372 | 364 | 371 | 700 |
2020/10/09 | 373 | 373 | 368 | 369 | 700 |
2020/10/07 | 373 | 373 | 370 | 370 | 1,000 |
2020/10/06 | 370 | 371 | 368 | 368 | 500 |
2020/10/05 | 374 | 374 | 368 | 371 | 1,900 |
2020/10/02 | 363 | 367 | 363 | 365 | 1,900 |
2020/09/30 | 369 | 369 | 363 | 363 | 900 |
2020/09/29 | 366 | 370 | 366 | 366 | 2,400 |
2020/09/28 | 370 | 370 | 366 | 366 | 800 |
2020/09/25 | 366 | 366 | 363 | 365 | 500 |
2020/09/24 | 367 | 369 | 366 | 366 | 1,100 |
2020/09/23 | 374 | 374 | 366 | 367 | 3,100 |
2020/09/18 | 371 | 371 | 371 | 371 | 2,100 |
2020/09/17 | 371 | 371 | 368 | 371 | 5,500 |
2020/09/16 | 371 | 373 | 371 | 372 | 2,800 |
2020/09/15 | 375 | 375 | 372 | 373 | 1,800 |
2020/09/14 | 371 | 375 | 371 | 372 | 4,700 |
2020/09/11 | 375 | 377 | 374 | 374 | 28,600 |
2020/09/10 | 385 | 386 | 380 | 386 | 1,600 |
2020/09/09 | 389 | 389 | 376 | 380 | 400 |
2020/09/07 | 375 | 375 | 375 | 375 | 200 |
2020/09/04 | 372 | 385 | 372 | 378 | 2,200 |
2020/09/03 | 370 | 413 | 370 | 380 | 20,700 |
2020/09/02 | 383 | 389 | 365 | 365 | 5,300 |
2020/09/01 | 396 | 416 | 381 | 383 | 23,800 |
2020/08/31 | 371 | 383 | 370 | 379 | 5,300 |
2020/08/28 | 387 | 397 | 385 | 385 | 5,200 |
2020/08/27 | 385 | 385 | 385 | 385 | 300 |
2020/08/26 | 385 | 385 | 385 | 385 | 100 |
2020/08/25 | 388 | 388 | 388 | 388 | 100 |
2020/08/24 | 384 | 385 | 378 | 378 | 1,400 |
2020/08/21 | 394 | 394 | 383 | 384 | 1,400 |
2020/08/20 | 395 | 395 | 386 | 386 | 1,500 |
2020/08/19 | 392 | 392 | 387 | 387 | 900 |
2020/08/18 | 387 | 387 | 382 | 384 | 1,700 |
2020/08/17 | 388 | 388 | 381 | 387 | 2,000 |
2020/08/14 | 388 | 388 | 388 | 388 | 600 |
2020/08/13 | 388 | 388 | 379 | 380 | 2,100 |
2020/08/12 | 382 | 382 | 376 | 382 | 1,700 |
2020/08/11 | 368 | 374 | 366 | 374 | 3,900 |
2020/08/07 | 394 | 394 | 372 | 374 | 7,100 |
2020/08/06 | 380 | 380 | 375 | 378 | 700 |
2020/08/05 | 377 | 380 | 370 | 380 | 2,200 |
2020/08/04 | 388 | 390 | 371 | 384 | 4,700 |
2020/08/03 | 410 | 438 | 385 | 390 | 41,000 |
2020/07/31 | 385 | 385 | 370 | 371 | 1,900 |
2020/07/30 | 391 | 391 | 383 | 384 | 300 |
2020/07/29 | 390 | 391 | 383 | 383 | 1,700 |
2020/07/28 | 385 | 399 | 385 | 390 | 5,400 |
2020/07/27 | 380 | 385 | 380 | 385 | 800 |
2020/07/22 | 386 | 391 | 386 | 391 | 300 |
2020/07/21 | 415 | 415 | 379 | 389 | 10,600 |
2020/07/20 | 398 | 398 | 390 | 390 | 3,000 |
2020/07/17 | 400 | 400 | 384 | 390 | 2,100 |
2020/07/16 | 390 | 390 | 389 | 390 | 600 |
2020/07/15 | 382 | 388 | 382 | 388 | 2,200 |
2020/07/14 | 399 | 399 | 381 | 382 | 2,200 |
2020/07/13 | 382 | 387 | 371 | 384 | 4,100 |
2020/07/10 | 380 | 385 | 373 | 378 | 2,500 |
2020/07/09 | 392 | 394 | 380 | 380 | 10,800 |
2020/07/08 | 377 | 416 | 365 | 394 | 25,900 |
2020/07/07 | 351 | 424 | 351 | 382 | 84,700 |
2020/07/06 | 353 | 357 | 351 | 351 | 2,800 |
2020/07/03 | 350 | 352 | 350 | 350 | 4,300 |
2020/07/02 | 378 | 378 | 347 | 349 | 29,300 |
2020/07/01 | 445 | 449 | 383 | 383 | 88,300 |
2020/06/30 | 379 | 429 | 379 | 429 | 85,100 |
2020/06/29 | 350 | 350 | 349 | 349 | 600 |
2020/06/26 | 352 | 352 | 348 | 348 | 700 |
2020/06/25 | 353 | 369 | 340 | 350 | 4,200 |
2020/06/24 | 365 | 368 | 351 | 354 | 3,300 |
2020/06/23 | 347 | 347 | 345 | 345 | 800 |
2020/06/22 | 343 | 343 | 343 | 343 | 700 |
2020/06/19 | 352 | 362 | 351 | 351 | 700 |
2020/06/18 | 357 | 364 | 350 | 358 | 2,200 |
2020/06/17 | 358 | 365 | 352 | 356 | 1,800 |
2020/06/16 | 343 | 360 | 343 | 350 | 1,700 |
2020/06/15 | 352 | 352 | 341 | 343 | 1,400 |
2020/06/12 | 345 | 352 | 345 | 352 | 700 |
2020/06/11 | 393 | 393 | 344 | 356 | 8,100 |
2020/06/10 | 367 | 367 | 367 | 367 | 100 |
2020/06/09 | 376 | 376 | 368 | 368 | 1,300 |
2020/06/08 | 398 | 398 | 376 | 376 | 5,600 |
2020/06/05 | 371 | 375 | 370 | 375 | 900 |
2020/06/04 | 363 | 372 | 363 | 372 | 1,300 |
2020/06/02 | 357 | 362 | 357 | 362 | 500 |
2020/06/01 | 365 | 365 | 363 | 363 | 200 |
2020/05/29 | 364 | 364 | 354 | 354 | 200 |
2020/05/28 | 364 | 364 | 360 | 364 | 1,500 |
2020/05/27 | 362 | 363 | 353 | 363 | 600 |
2020/05/26 | 363 | 363 | 353 | 353 | 1,300 |
2020/05/25 | 350 | 363 | 336 | 363 | 1,700 |
2020/05/22 | 354 | 358 | 350 | 358 | 1,900 |
2020/05/21 | 352 | 354 | 344 | 354 | 1,100 |
2020/05/20 | 351 | 351 | 344 | 344 | 800 |
2020/05/19 | 359 | 359 | 340 | 347 | 2,200 |
2020/05/18 | 336 | 345 | 336 | 344 | 700 |
2020/05/15 | 335 | 336 | 319 | 336 | 1,200 |
2020/05/14 | 336 | 336 | 330 | 335 | 1,100 |
2020/05/13 | 338 | 338 | 331 | 337 | 600 |
2020/05/12 | 346 | 346 | 338 | 338 | 200 |
2020/05/11 | 342 | 342 | 338 | 338 | 900 |
2020/05/08 | 338 | 345 | 337 | 340 | 800 |
2020/05/07 | 376 | 376 | 336 | 345 | 4,100 |
2020/05/01 | 344 | 344 | 342 | 343 | 800 |
2020/04/30 | 348 | 348 | 341 | 341 | 200 |
2020/04/28 | 331 | 340 | 331 | 340 | 800 |
2020/04/27 | 334 | 334 | 332 | 332 | 300 |
2020/04/24 | 340 | 342 | 340 | 342 | 600 |
2020/04/22 | 357 | 357 | 354 | 354 | 700 |
2020/04/21 | 374 | 374 | 359 | 367 | 900 |
2020/04/20 | 356 | 373 | 356 | 362 | 1,700 |
2020/04/17 | 364 | 364 | 348 | 354 | 500 |
2020/04/16 | 342 | 347 | 334 | 347 | 1,400 |
2020/04/15 | 361 | 361 | 342 | 342 | 3,200 |
2020/04/14 | 369 | 369 | 340 | 355 | 3,200 |
2020/04/13 | 397 | 397 | 350 | 361 | 22,100 |
2020/04/10 | 314 | 317 | 314 | 317 | 200 |
2020/04/09 | 326 | 326 | 314 | 314 | 1,800 |
2020/04/08 | 297 | 326 | 296 | 326 | 2,200 |
2020/04/06 | 298 | 298 | 273 | 282 | 1,500 |
2020/04/03 | 292 | 292 | 292 | 292 | 700 |
2020/04/02 | 325 | 325 | 300 | 300 | 700 |
2020/04/01 | 308 | 308 | 292 | 307 | 700 |
2020/03/31 | 300 | 300 | 300 | 300 | 200 |
2020/03/30 | 291 | 299 | 291 | 291 | 1,100 |
2020/03/27 | 300 | 300 | 264 | 291 | 5,100 |
2020/03/26 | 318 | 318 | 298 | 300 | 2,300 |
2020/03/25 | 305 | 327 | 298 | 327 | 4,100 |
2020/03/24 | 285 | 303 | 281 | 299 | 4,800 |
2020/03/23 | 310 | 310 | 300 | 300 | 2,700 |
2020/03/19 | 311 | 325 | 310 | 310 | 700 |
2020/03/18 | 314 | 314 | 307 | 311 | 3,300 |
2020/03/17 | 314 | 314 | 270 | 314 | 8,200 |
2020/03/16 | 250 | 314 | 233 | 314 | 12,800 |
2020/03/13 | 286 | 286 | 234 | 234 | 3,900 |
2020/03/12 | 316 | 318 | 287 | 287 | 2,600 |
2020/03/11 | 320 | 322 | 320 | 322 | 500 |
2020/03/10 | 320 | 325 | 315 | 325 | 5,500 |
2020/03/09 | 342 | 342 | 318 | 319 | 1,800 |
2020/03/06 | 344 | 344 | 344 | 344 | 500 |
2020/03/05 | 370 | 370 | 344 | 344 | 900 |
2020/03/04 | 340 | 350 | 340 | 350 | 1,000 |
2020/03/03 | 374 | 374 | 358 | 358 | 800 |
2020/03/02 | 323 | 356 | 323 | 356 | 2,500 |
2020/02/28 | 374 | 375 | 339 | 339 | 8,100 |
2020/02/27 | 399 | 399 | 380 | 380 | 2,000 |
2020/02/26 | 386 | 387 | 385 | 385 | 1,100 |
2020/02/25 | 382 | 400 | 373 | 398 | 6,000 |
2020/02/21 | 410 | 414 | 410 | 414 | 800 |
2020/02/20 | 407 | 410 | 407 | 410 | 700 |
2020/02/19 | 408 | 413 | 408 | 412 | 1,100 |
2020/02/18 | 416 | 417 | 415 | 417 | 1,800 |
2020/02/17 | 411 | 416 | 411 | 416 | 900 |
2020/02/14 | 415 | 415 | 411 | 411 | 500 |
2020/02/13 | 411 | 413 | 411 | 413 | 300 |
2020/02/12 | 413 | 416 | 413 | 413 | 500 |
2020/02/10 | 408 | 411 | 408 | 411 | 700 |
2020/02/07 | 414 | 414 | 414 | 414 | 300 |
2020/02/06 | 416 | 416 | 407 | 414 | 700 |
2020/02/05 | 411 | 415 | 411 | 413 | 500 |
2020/02/04 | 413 | 413 | 413 | 413 | 800 |
2020/02/03 | 401 | 406 | 401 | 406 | 1,600 |
2020/01/31 | 398 | 412 | 395 | 412 | 2,500 |
2020/01/30 | 415 | 418 | 398 | 405 | 5,900 |
2020/01/29 | 414 | 414 | 412 | 412 | 600 |
2020/01/28 | 412 | 412 | 412 | 412 | 300 |
2020/01/27 | 414 | 414 | 410 | 412 | 2,900 |
2020/01/24 | 417 | 420 | 417 | 420 | 600 |
2020/01/23 | 416 | 421 | 416 | 418 | 300 |
2020/01/22 | 424 | 424 | 423 | 423 | 1,200 |
2020/01/21 | 422 | 422 | 416 | 416 | 1,500 |
2020/01/20 | 419 | 421 | 419 | 421 | 500 |
2020/01/17 | 421 | 421 | 415 | 419 | 2,000 |
2020/01/16 | 418 | 420 | 418 | 420 | 200 |
2020/01/15 | 417 | 421 | 417 | 417 | 2,300 |
2020/01/14 | 415 | 417 | 415 | 417 | 2,400 |
2020/01/10 | 413 | 413 | 411 | 413 | 1,600 |
2020/01/09 | 412 | 413 | 411 | 411 | 800 |
2020/01/08 | 411 | 412 | 411 | 411 | 600 |
2020/01/07 | 416 | 416 | 416 | 416 | 500 |
2020/01/06 | 413 | 416 | 411 | 416 | 1,500 |