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 |
---|---|---|---|---|---|
2021/12/30 | 401 | 401 | 393 | 393 | 2,400 |
2021/12/29 | 395 | 397 | 393 | 397 | 1,000 |
2021/12/28 | 397 | 397 | 393 | 393 | 2,200 |
2021/12/27 | 400 | 400 | 400 | 400 | 100 |
2021/12/24 | 402 | 402 | 399 | 401 | 900 |
2021/12/23 | 397 | 410 | 397 | 402 | 1,700 |
2021/12/22 | 400 | 400 | 397 | 397 | 1,000 |
2021/12/21 | 410 | 412 | 404 | 404 | 8,700 |
2021/12/20 | 402 | 402 | 398 | 402 | 1,400 |
2021/12/17 | 404 | 406 | 399 | 402 | 3,600 |
2021/12/16 | 403 | 403 | 400 | 400 | 2,300 |
2021/12/15 | 393 | 393 | 392 | 392 | 800 |
2021/12/14 | 397 | 397 | 386 | 389 | 1,200 |
2021/12/13 | 404 | 404 | 389 | 393 | 1,600 |
2021/12/10 | 400 | 400 | 400 | 400 | 3,900 |
2021/12/09 | 400 | 404 | 400 | 400 | 1,900 |
2021/12/08 | 406 | 406 | 391 | 400 | 3,200 |
2021/12/07 | 393 | 393 | 382 | 390 | 2,800 |
2021/12/06 | 395 | 395 | 392 | 393 | 700 |
2021/12/03 | 393 | 394 | 386 | 394 | 1,100 |
2021/12/02 | 393 | 394 | 374 | 385 | 3,100 |
2021/12/01 | 394 | 394 | 385 | 385 | 900 |
2021/11/30 | 396 | 396 | 391 | 392 | 800 |
2021/11/29 | 403 | 403 | 388 | 388 | 2,500 |
2021/11/26 | 402 | 403 | 402 | 403 | 500 |
2021/11/25 | 404 | 404 | 399 | 401 | 1,200 |
2021/11/24 | 405 | 405 | 404 | 404 | 1,900 |
2021/11/22 | 406 | 413 | 406 | 410 | 700 |
2021/11/19 | 419 | 419 | 403 | 411 | 10,300 |
2021/11/18 | 416 | 418 | 411 | 417 | 1,800 |
2021/11/17 | 417 | 418 | 409 | 414 | 2,700 |
2021/11/16 | 414 | 414 | 408 | 412 | 1,400 |
2021/11/15 | 405 | 413 | 405 | 413 | 1,300 |
2021/11/12 | 410 | 410 | 405 | 405 | 1,000 |
2021/11/11 | 405 | 410 | 405 | 410 | 600 |
2021/11/10 | 417 | 417 | 408 | 413 | 1,000 |
2021/11/09 | 415 | 415 | 415 | 415 | 100 |
2021/11/08 | 418 | 419 | 408 | 415 | 1,700 |
2021/11/05 | 410 | 410 | 409 | 409 | 400 |
2021/11/04 | 416 | 416 | 410 | 410 | 1,500 |
2021/11/02 | 410 | 414 | 410 | 414 | 2,100 |
2021/11/01 | 415 | 415 | 407 | 407 | 900 |
2021/10/29 | 410 | 415 | 409 | 409 | 600 |
2021/10/28 | 410 | 410 | 410 | 410 | 800 |
2021/10/27 | 410 | 410 | 410 | 410 | 200 |
2021/10/26 | 410 | 416 | 410 | 410 | 500 |
2021/10/25 | 410 | 417 | 410 | 410 | 700 |
2021/10/22 | 418 | 418 | 418 | 418 | 100 |
2021/10/21 | 415 | 418 | 413 | 413 | 3,200 |
2021/10/20 | 418 | 423 | 415 | 423 | 4,700 |
2021/10/19 | 422 | 422 | 416 | 419 | 1,500 |
2021/10/18 | 415 | 420 | 415 | 419 | 3,700 |
2021/10/15 | 415 | 415 | 413 | 415 | 1,400 |
2021/10/14 | 407 | 413 | 407 | 413 | 500 |
2021/10/13 | 406 | 414 | 406 | 414 | 800 |
2021/10/12 | 415 | 415 | 410 | 410 | 3,800 |
2021/10/11 | 410 | 413 | 410 | 410 | 1,100 |
2021/10/08 | 418 | 418 | 415 | 415 | 700 |
2021/10/07 | 418 | 418 | 412 | 418 | 900 |
2021/10/05 | 418 | 418 | 418 | 418 | 100 |
2021/10/04 | 420 | 425 | 411 | 411 | 1,400 |
2021/10/01 | 420 | 420 | 413 | 413 | 1,000 |
2021/09/30 | 423 | 423 | 415 | 415 | 700 |
2021/09/29 | 415 | 415 | 411 | 415 | 800 |
2021/09/28 | 420 | 420 | 416 | 417 | 1,300 |
2021/09/27 | 422 | 422 | 416 | 419 | 1,500 |
2021/09/24 | 420 | 420 | 414 | 419 | 600 |
2021/09/22 | 423 | 423 | 412 | 420 | 3,400 |
2021/09/21 | 416 | 416 | 410 | 415 | 3,300 |
2021/09/17 | 430 | 430 | 410 | 419 | 10,500 |
2021/09/16 | 405 | 426 | 405 | 416 | 10,900 |
2021/09/15 | 403 | 405 | 403 | 403 | 900 |
2021/09/14 | 402 | 406 | 402 | 403 | 2,500 |
2021/09/13 | 402 | 410 | 402 | 406 | 5,100 |
2021/09/10 | 400 | 401 | 400 | 400 | 2,400 |
2021/09/09 | 404 | 404 | 400 | 400 | 1,500 |
2021/09/08 | 403 | 403 | 403 | 403 | 200 |
2021/09/07 | 400 | 404 | 400 | 404 | 700 |
2021/09/06 | 402 | 402 | 400 | 400 | 800 |
2021/09/03 | 407 | 407 | 401 | 401 | 300 |
2021/09/02 | 403 | 408 | 401 | 407 | 1,800 |
2021/09/01 | 410 | 410 | 403 | 403 | 2,900 |
2021/08/31 | 400 | 402 | 396 | 402 | 1,200 |
2021/08/30 | 400 | 400 | 396 | 400 | 2,500 |
2021/08/27 | 400 | 400 | 400 | 400 | 100 |
2021/08/26 | 403 | 404 | 400 | 400 | 1,500 |
2021/08/25 | 402 | 402 | 400 | 400 | 900 |
2021/08/24 | 401 | 404 | 396 | 402 | 7,100 |
2021/08/23 | 408 | 410 | 408 | 409 | 700 |
2021/08/20 | 421 | 421 | 406 | 406 | 6,000 |
2021/08/19 | 417 | 417 | 411 | 414 | 2,200 |
2021/08/18 | 416 | 416 | 412 | 414 | 1,500 |
2021/08/17 | 414 | 414 | 408 | 409 | 2,400 |
2021/08/16 | 414 | 414 | 413 | 413 | 600 |
2021/08/13 | 413 | 416 | 411 | 411 | 2,400 |
2021/08/12 | 409 | 409 | 409 | 409 | 700 |
2021/08/11 | 410 | 410 | 409 | 409 | 2,600 |
2021/08/10 | 418 | 418 | 400 | 410 | 6,200 |
2021/08/06 | 425 | 425 | 417 | 419 | 3,800 |
2021/08/04 | 415 | 420 | 415 | 417 | 1,700 |
2021/08/03 | 431 | 431 | 419 | 419 | 3,900 |
2021/08/02 | 416 | 419 | 416 | 417 | 1,300 |
2021/07/30 | 420 | 420 | 416 | 416 | 800 |
2021/07/29 | 415 | 419 | 415 | 419 | 2,300 |
2021/07/28 | 418 | 421 | 418 | 418 | 900 |
2021/07/27 | 420 | 422 | 420 | 422 | 1,400 |
2021/07/26 | 424 | 424 | 420 | 420 | 2,000 |
2021/07/21 | 432 | 432 | 422 | 427 | 6,700 |
2021/07/20 | 420 | 420 | 417 | 419 | 4,700 |
2021/07/19 | 420 | 420 | 412 | 412 | 5,000 |
2021/07/16 | 414 | 416 | 413 | 416 | 2,900 |
2021/07/15 | 422 | 422 | 413 | 413 | 7,000 |
2021/07/14 | 412 | 416 | 412 | 416 | 700 |
2021/07/13 | 417 | 418 | 411 | 412 | 2,400 |
2021/07/12 | 413 | 414 | 413 | 413 | 700 |
2021/07/09 | 415 | 416 | 413 | 413 | 2,300 |
2021/07/08 | 416 | 416 | 415 | 415 | 2,100 |
2021/07/07 | 416 | 416 | 415 | 415 | 1,300 |
2021/07/06 | 415 | 417 | 415 | 416 | 2,100 |
2021/07/05 | 420 | 420 | 414 | 414 | 700 |
2021/07/02 | 421 | 422 | 415 | 415 | 800 |
2021/07/01 | 416 | 419 | 414 | 415 | 2,100 |
2021/06/30 | 419 | 420 | 416 | 416 | 1,700 |
2021/06/29 | 417 | 419 | 416 | 418 | 2,000 |
2021/06/28 | 416 | 417 | 415 | 415 | 1,100 |
2021/06/25 | 417 | 417 | 416 | 416 | 1,500 |
2021/06/24 | 418 | 419 | 416 | 416 | 3,500 |
2021/06/23 | 418 | 418 | 418 | 418 | 400 |
2021/06/22 | 418 | 419 | 415 | 418 | 700 |
2021/06/21 | 424 | 425 | 415 | 415 | 4,100 |
2021/06/18 | 420 | 420 | 414 | 416 | 2,100 |
2021/06/17 | 418 | 418 | 415 | 415 | 7,000 |
2021/06/16 | 415 | 418 | 415 | 416 | 1,200 |
2021/06/15 | 414 | 416 | 414 | 414 | 3,300 |
2021/06/14 | 415 | 417 | 414 | 414 | 3,700 |
2021/06/11 | 414 | 418 | 414 | 418 | 2,800 |
2021/06/10 | 425 | 425 | 414 | 414 | 14,400 |
2021/06/09 | 420 | 425 | 419 | 423 | 4,300 |
2021/06/08 | 423 | 423 | 417 | 421 | 1,600 |
2021/06/07 | 415 | 421 | 415 | 419 | 2,100 |
2021/06/04 | 416 | 417 | 414 | 414 | 3,200 |
2021/06/03 | 412 | 420 | 412 | 419 | 5,500 |
2021/06/02 | 411 | 419 | 411 | 412 | 5,400 |
2021/06/01 | 419 | 419 | 411 | 411 | 3,100 |
2021/05/31 | 421 | 423 | 415 | 415 | 6,400 |
2021/05/28 | 430 | 430 | 422 | 422 | 9,300 |
2021/05/27 | 436 | 437 | 430 | 430 | 10,400 |
2021/05/26 | 434 | 441 | 432 | 436 | 48,000 |
2021/05/25 | 458 | 458 | 458 | 458 | 500 |
2021/05/24 | 454 | 459 | 454 | 459 | 700 |
2021/05/21 | 460 | 460 | 452 | 454 | 2,300 |
2021/05/20 | 451 | 454 | 449 | 454 | 2,100 |
2021/05/19 | 458 | 458 | 449 | 449 | 2,200 |
2021/05/18 | 437 | 440 | 437 | 440 | 1,900 |
2021/05/17 | 430 | 437 | 430 | 437 | 1,000 |
2021/05/14 | 427 | 431 | 427 | 430 | 700 |
2021/05/13 | 436 | 438 | 428 | 428 | 1,500 |
2021/05/12 | 446 | 447 | 432 | 436 | 4,100 |
2021/05/11 | 449 | 449 | 443 | 446 | 1,600 |
2021/05/10 | 456 | 460 | 448 | 449 | 2,400 |
2021/05/07 | 445 | 445 | 445 | 445 | 300 |
2021/05/06 | 444 | 453 | 444 | 445 | 1,000 |
2021/04/30 | 452 | 452 | 445 | 446 | 800 |
2021/04/28 | 452 | 452 | 450 | 450 | 3,700 |
2021/04/27 | 460 | 460 | 452 | 452 | 2,500 |
2021/04/26 | 469 | 469 | 460 | 463 | 1,100 |
2021/04/23 | 460 | 469 | 456 | 469 | 6,400 |
2021/04/22 | 457 | 459 | 457 | 459 | 1,000 |
2021/04/21 | 456 | 458 | 454 | 458 | 3,700 |
2021/04/20 | 462 | 462 | 456 | 458 | 2,900 |
2021/04/19 | 459 | 459 | 451 | 452 | 1,600 |
2021/04/16 | 450 | 458 | 450 | 452 | 3,000 |
2021/04/15 | 455 | 458 | 450 | 450 | 2,700 |
2021/04/14 | 459 | 459 | 455 | 455 | 2,200 |
2021/04/13 | 450 | 465 | 450 | 462 | 25,400 |
2021/04/12 | 446 | 450 | 446 | 450 | 4,900 |
2021/04/09 | 452 | 454 | 441 | 450 | 4,800 |
2021/04/08 | 444 | 451 | 444 | 451 | 1,300 |
2021/04/07 | 452 | 452 | 452 | 452 | 300 |
2021/04/06 | 444 | 452 | 444 | 450 | 500 |
2021/04/05 | 440 | 454 | 440 | 448 | 1,800 |
2021/04/02 | 440 | 440 | 440 | 440 | 100 |
2021/04/01 | 455 | 455 | 447 | 452 | 1,000 |
2021/03/31 | 449 | 449 | 442 | 442 | 300 |
2021/03/30 | 432 | 441 | 432 | 441 | 400 |
2021/03/29 | 456 | 456 | 447 | 447 | 500 |
2021/03/26 | 459 | 459 | 442 | 458 | 1,400 |
2021/03/25 | 449 | 455 | 449 | 455 | 1,000 |
2021/03/24 | 450 | 450 | 450 | 450 | 1,000 |
2021/03/23 | 458 | 458 | 440 | 450 | 4,400 |
2021/03/22 | 459 | 460 | 450 | 458 | 3,300 |
2021/03/19 | 462 | 462 | 454 | 455 | 4,900 |
2021/03/18 | 455 | 455 | 448 | 455 | 6,100 |
2021/03/17 | 450 | 450 | 447 | 450 | 3,900 |
2021/03/16 | 446 | 448 | 446 | 447 | 1,600 |
2021/03/15 | 443 | 446 | 441 | 446 | 5,400 |
2021/03/12 | 440 | 444 | 440 | 441 | 1,200 |
2021/03/11 | 433 | 442 | 433 | 437 | 2,600 |
2021/03/10 | 439 | 440 | 432 | 432 | 1,200 |
2021/03/09 | 441 | 441 | 430 | 431 | 1,700 |
2021/03/08 | 432 | 436 | 432 | 433 | 800 |
2021/03/05 | 432 | 440 | 429 | 440 | 3,300 |
2021/03/04 | 442 | 442 | 432 | 432 | 2,500 |
2021/03/03 | 435 | 437 | 433 | 437 | 700 |
2021/03/02 | 442 | 442 | 431 | 435 | 1,300 |
2021/03/01 | 442 | 442 | 430 | 437 | 2,700 |
2021/02/26 | 442 | 442 | 431 | 433 | 6,800 |
2021/02/25 | 449 | 449 | 440 | 446 | 2,500 |
2021/02/24 | 451 | 452 | 449 | 449 | 5,100 |
2021/02/22 | 450 | 450 | 449 | 449 | 1,300 |
2021/02/19 | 446 | 447 | 442 | 446 | 2,000 |
2021/02/18 | 450 | 450 | 442 | 445 | 2,700 |
2021/02/17 | 447 | 451 | 441 | 446 | 7,800 |
2021/02/16 | 444 | 447 | 439 | 447 | 7,200 |
2021/02/15 | 444 | 445 | 441 | 444 | 4,600 |
2021/02/12 | 448 | 448 | 442 | 444 | 2,900 |
2021/02/10 | 447 | 447 | 441 | 444 | 5,000 |
2021/02/09 | 447 | 450 | 441 | 441 | 12,000 |
2021/02/08 | 444 | 453 | 434 | 447 | 10,600 |
2021/02/05 | 454 | 488 | 440 | 443 | 67,100 |
2021/02/04 | 464 | 478 | 446 | 446 | 104,600 |
2021/02/03 | 431 | 496 | 430 | 496 | 150,600 |
2021/02/02 | 421 | 421 | 415 | 416 | 2,600 |
2021/02/01 | 423 | 423 | 415 | 421 | 2,900 |
2021/01/29 | 438 | 438 | 422 | 423 | 8,000 |
2021/01/28 | 430 | 434 | 427 | 432 | 2,100 |
2021/01/27 | 439 | 439 | 434 | 434 | 2,900 |
2021/01/26 | 440 | 443 | 438 | 439 | 1,900 |
2021/01/25 | 445 | 445 | 438 | 438 | 2,800 |
2021/01/22 | 438 | 442 | 426 | 440 | 5,100 |
2021/01/21 | 448 | 450 | 440 | 440 | 5,600 |
2021/01/20 | 450 | 450 | 434 | 440 | 7,800 |
2021/01/19 | 428 | 454 | 425 | 445 | 22,500 |
2021/01/18 | 416 | 419 | 402 | 418 | 14,200 |
2021/01/15 | 425 | 425 | 408 | 409 | 28,200 |
2021/01/14 | 428 | 442 | 425 | 426 | 30,100 |
2021/01/13 | 434 | 452 | 429 | 444 | 63,400 |
2021/01/12 | 532 | 551 | 441 | 450 | 438,600 |
2021/01/08 | 411 | 483 | 411 | 483 | 247,200 |
2021/01/07 | 400 | 475 | 395 | 403 | 255,000 |
2021/01/06 | 394 | 405 | 394 | 395 | 1,700 |
2021/01/05 | 399 | 399 | 386 | 395 | 2,800 |
2021/01/04 | 394 | 400 | 387 | 389 | 2,900 |