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 |
---|---|---|---|---|---|
2022/12/30 | 347 | 347 | 340 | 343 | 17,400 |
2022/12/29 | 346 | 346 | 340 | 340 | 8,300 |
2022/12/28 | 342 | 344 | 332 | 336 | 8,000 |
2022/12/27 | 338 | 345 | 338 | 343 | 12,000 |
2022/12/26 | 349 | 349 | 345 | 346 | 15,800 |
2022/12/23 | 350 | 350 | 349 | 350 | 18,400 |
2022/12/22 | 345 | 353 | 345 | 353 | 16,900 |
2022/12/21 | 353 | 353 | 345 | 350 | 2,300 |
2022/12/20 | 355 | 355 | 345 | 355 | 5,800 |
2022/12/19 | 355 | 355 | 352 | 355 | 9,400 |
2022/12/16 | 356 | 356 | 354 | 355 | 2,900 |
2022/12/15 | 359 | 359 | 353 | 356 | 10,900 |
2022/12/14 | 358 | 359 | 354 | 355 | 3,800 |
2022/12/13 | 358 | 359 | 353 | 355 | 3,000 |
2022/12/12 | 356 | 356 | 355 | 355 | 1,300 |
2022/12/09 | 355 | 358 | 355 | 357 | 3,900 |
2022/12/08 | 354 | 355 | 353 | 354 | 2,300 |
2022/12/07 | 354 | 355 | 354 | 354 | 4,400 |
2022/12/06 | 353 | 353 | 352 | 353 | 2,200 |
2022/12/05 | 353 | 354 | 352 | 352 | 1,700 |
2022/12/02 | 360 | 360 | 354 | 354 | 3,400 |
2022/12/01 | 358 | 358 | 358 | 358 | 500 |
2022/11/30 | 356 | 356 | 354 | 356 | 800 |
2022/11/29 | 356 | 356 | 353 | 356 | 1,300 |
2022/11/28 | 356 | 356 | 355 | 355 | 5,500 |
2022/11/25 | 355 | 356 | 355 | 356 | 600 |
2022/11/24 | 356 | 358 | 355 | 355 | 1,800 |
2022/11/22 | 356 | 356 | 356 | 356 | 100 |
2022/11/21 | 359 | 364 | 355 | 356 | 3,800 |
2022/11/18 | 360 | 360 | 355 | 357 | 4,700 |
2022/11/17 | 359 | 359 | 355 | 357 | 1,600 |
2022/11/16 | 356 | 356 | 355 | 355 | 2,800 |
2022/11/15 | 356 | 356 | 354 | 355 | 3,300 |
2022/11/14 | 354 | 359 | 353 | 355 | 900 |
2022/11/11 | 355 | 359 | 355 | 359 | 4,700 |
2022/11/10 | 355 | 355 | 353 | 353 | 1,500 |
2022/11/09 | 356 | 364 | 354 | 356 | 11,800 |
2022/11/08 | 354 | 362 | 354 | 355 | 2,600 |
2022/11/07 | 355 | 355 | 354 | 354 | 1,700 |
2022/11/04 | 357 | 357 | 353 | 355 | 1,800 |
2022/11/02 | 355 | 355 | 354 | 355 | 1,000 |
2022/11/01 | 361 | 361 | 354 | 355 | 700 |
2022/10/31 | 355 | 358 | 355 | 356 | 500 |
2022/10/28 | 355 | 360 | 355 | 355 | 3,000 |
2022/10/27 | 360 | 360 | 355 | 355 | 700 |
2022/10/26 | 355 | 362 | 355 | 355 | 1,500 |
2022/10/25 | 354 | 356 | 354 | 355 | 700 |
2022/10/24 | 363 | 363 | 357 | 357 | 600 |
2022/10/21 | 370 | 370 | 356 | 363 | 7,800 |
2022/10/20 | 362 | 362 | 355 | 361 | 2,400 |
2022/10/19 | 359 | 361 | 357 | 361 | 2,200 |
2022/10/18 | 353 | 355 | 352 | 354 | 1,700 |
2022/10/17 | 355 | 358 | 351 | 352 | 3,200 |
2022/10/14 | 362 | 362 | 350 | 354 | 1,700 |
2022/10/13 | 357 | 362 | 356 | 362 | 700 |
2022/10/12 | 356 | 356 | 356 | 356 | 500 |
2022/10/11 | 360 | 360 | 356 | 356 | 1,300 |
2022/10/07 | 360 | 360 | 359 | 360 | 1,200 |
2022/10/06 | 359 | 359 | 358 | 359 | 600 |
2022/10/05 | 356 | 359 | 356 | 359 | 800 |
2022/10/04 | 359 | 359 | 352 | 359 | 2,200 |
2022/10/03 | 359 | 359 | 350 | 359 | 1,600 |
2022/09/30 | 350 | 359 | 350 | 359 | 2,200 |
2022/09/29 | 348 | 350 | 348 | 350 | 2,000 |
2022/09/28 | 362 | 362 | 358 | 358 | 1,200 |
2022/09/27 | 364 | 364 | 360 | 362 | 800 |
2022/09/26 | 369 | 369 | 365 | 365 | 1,300 |
2022/09/22 | 373 | 373 | 369 | 369 | 3,200 |
2022/09/21 | 372 | 372 | 369 | 369 | 1,500 |
2022/09/20 | 372 | 372 | 369 | 370 | 1,900 |
2022/09/16 | 371 | 372 | 368 | 372 | 3,400 |
2022/09/15 | 369 | 369 | 356 | 368 | 4,800 |
2022/09/14 | 369 | 371 | 369 | 369 | 1,400 |
2022/09/13 | 373 | 373 | 370 | 370 | 500 |
2022/09/12 | 372 | 373 | 364 | 373 | 2,500 |
2022/09/09 | 371 | 372 | 371 | 372 | 700 |
2022/09/08 | 370 | 370 | 370 | 370 | 300 |
2022/09/07 | 373 | 373 | 370 | 371 | 1,000 |
2022/09/06 | 374 | 374 | 373 | 374 | 1,300 |
2022/09/05 | 374 | 374 | 374 | 374 | 100 |
2022/09/02 | 374 | 374 | 374 | 374 | 1,000 |
2022/09/01 | 374 | 374 | 372 | 373 | 2,100 |
2022/08/31 | 373 | 373 | 372 | 373 | 500 |
2022/08/30 | 372 | 372 | 372 | 372 | 300 |
2022/08/29 | 370 | 371 | 370 | 370 | 900 |
2022/08/26 | 371 | 371 | 371 | 371 | 2,500 |
2022/08/25 | 373 | 373 | 371 | 371 | 400 |
2022/08/24 | 370 | 373 | 370 | 373 | 800 |
2022/08/23 | 372 | 372 | 370 | 370 | 1,000 |
2022/08/22 | 372 | 374 | 372 | 372 | 1,200 |
2022/08/19 | 374 | 374 | 373 | 373 | 1,600 |
2022/08/18 | 373 | 374 | 372 | 374 | 2,800 |
2022/08/17 | 373 | 373 | 370 | 373 | 5,900 |
2022/08/16 | 372 | 372 | 371 | 371 | 1,900 |
2022/08/15 | 371 | 372 | 367 | 372 | 2,400 |
2022/08/12 | 370 | 371 | 370 | 371 | 3,000 |
2022/08/10 | 367 | 370 | 366 | 370 | 2,400 |
2022/08/09 | 369 | 369 | 368 | 368 | 2,200 |
2022/08/08 | 368 | 371 | 368 | 369 | 1,000 |
2022/08/05 | 369 | 369 | 368 | 368 | 1,300 |
2022/08/04 | 373 | 373 | 367 | 369 | 2,000 |
2022/08/03 | 373 | 373 | 368 | 368 | 5,700 |
2022/08/02 | 366 | 369 | 366 | 366 | 1,200 |
2022/08/01 | 369 | 371 | 366 | 366 | 3,700 |
2022/07/29 | 367 | 367 | 367 | 367 | 500 |
2022/07/28 | 369 | 369 | 367 | 367 | 900 |
2022/07/27 | 366 | 371 | 366 | 369 | 1,800 |
2022/07/26 | 369 | 370 | 368 | 369 | 400 |
2022/07/25 | 369 | 371 | 369 | 369 | 2,300 |
2022/07/22 | 375 | 375 | 367 | 368 | 9,900 |
2022/07/21 | 370 | 370 | 366 | 367 | 4,300 |
2022/07/20 | 369 | 369 | 367 | 367 | 3,900 |
2022/07/19 | 365 | 366 | 365 | 366 | 3,800 |
2022/07/15 | 365 | 366 | 365 | 365 | 2,000 |
2022/07/14 | 366 | 366 | 365 | 365 | 4,700 |
2022/07/13 | 364 | 364 | 364 | 364 | 700 |
2022/07/12 | 363 | 364 | 363 | 363 | 1,000 |
2022/07/11 | 363 | 364 | 358 | 361 | 6,700 |
2022/07/08 | 364 | 364 | 363 | 363 | 1,200 |
2022/07/07 | 360 | 362 | 360 | 361 | 1,100 |
2022/07/06 | 364 | 364 | 357 | 358 | 5,500 |
2022/07/05 | 362 | 364 | 360 | 364 | 4,500 |
2022/07/04 | 366 | 366 | 362 | 362 | 2,000 |
2022/07/01 | 364 | 364 | 362 | 362 | 400 |
2022/06/30 | 366 | 366 | 361 | 361 | 2,600 |
2022/06/29 | 365 | 366 | 365 | 365 | 2,000 |
2022/06/28 | 362 | 364 | 362 | 364 | 400 |
2022/06/27 | 361 | 363 | 361 | 362 | 1,800 |
2022/06/24 | 365 | 365 | 363 | 363 | 1,500 |
2022/06/23 | 363 | 364 | 363 | 363 | 1,500 |
2022/06/22 | 363 | 363 | 360 | 363 | 4,900 |
2022/06/21 | 367 | 367 | 363 | 364 | 3,000 |
2022/06/20 | 367 | 367 | 364 | 364 | 3,500 |
2022/06/17 | 364 | 366 | 362 | 364 | 3,200 |
2022/06/16 | 364 | 366 | 362 | 362 | 2,500 |
2022/06/15 | 364 | 365 | 364 | 364 | 2,800 |
2022/06/14 | 364 | 364 | 363 | 364 | 1,900 |
2022/06/13 | 370 | 370 | 364 | 369 | 4,500 |
2022/06/10 | 370 | 371 | 369 | 369 | 7,300 |
2022/06/09 | 367 | 369 | 367 | 369 | 2,100 |
2022/06/08 | 364 | 368 | 364 | 367 | 9,000 |
2022/06/07 | 363 | 364 | 363 | 364 | 6,100 |
2022/06/06 | 361 | 364 | 360 | 362 | 6,700 |
2022/06/03 | 365 | 365 | 362 | 362 | 2,200 |
2022/06/02 | 365 | 365 | 362 | 365 | 4,200 |
2022/06/01 | 362 | 365 | 362 | 365 | 5,800 |
2022/05/31 | 365 | 365 | 360 | 365 | 6,600 |
2022/05/30 | 366 | 367 | 360 | 363 | 7,900 |
2022/05/27 | 365 | 365 | 360 | 364 | 27,200 |
2022/05/26 | 370 | 374 | 365 | 368 | 21,900 |
2022/05/25 | 366 | 374 | 364 | 373 | 46,600 |
2022/05/24 | 394 | 397 | 390 | 390 | 3,400 |
2022/05/23 | 394 | 394 | 394 | 394 | 200 |
2022/05/20 | 402 | 403 | 395 | 395 | 4,600 |
2022/05/19 | 397 | 398 | 394 | 394 | 2,100 |
2022/05/18 | 400 | 400 | 393 | 393 | 1,600 |
2022/05/17 | 403 | 403 | 395 | 395 | 1,000 |
2022/05/16 | 391 | 398 | 391 | 395 | 1,700 |
2022/05/13 | 395 | 409 | 384 | 384 | 5,800 |
2022/05/12 | 396 | 396 | 395 | 395 | 700 |
2022/05/11 | 398 | 398 | 395 | 396 | 2,400 |
2022/05/10 | 411 | 411 | 398 | 398 | 3,300 |
2022/05/09 | 405 | 407 | 403 | 407 | 300 |
2022/05/06 | 396 | 400 | 396 | 400 | 700 |
2022/05/02 | 400 | 401 | 389 | 395 | 1,300 |
2022/04/28 | 393 | 404 | 393 | 400 | 1,600 |
2022/04/27 | 395 | 396 | 393 | 393 | 1,100 |
2022/04/26 | 407 | 407 | 396 | 396 | 300 |
2022/04/25 | 415 | 415 | 407 | 407 | 500 |
2022/04/22 | 413 | 419 | 403 | 415 | 1,500 |
2022/04/21 | 416 | 416 | 411 | 414 | 3,600 |
2022/04/20 | 406 | 408 | 406 | 408 | 1,600 |
2022/04/19 | 407 | 407 | 402 | 402 | 1,200 |
2022/04/18 | 399 | 407 | 399 | 407 | 2,400 |
2022/04/15 | 400 | 404 | 399 | 399 | 1,600 |
2022/04/14 | 399 | 400 | 397 | 399 | 600 |
2022/04/13 | 395 | 399 | 395 | 399 | 200 |
2022/04/12 | 396 | 396 | 395 | 395 | 500 |
2022/04/11 | 400 | 400 | 396 | 396 | 200 |
2022/04/08 | 402 | 402 | 401 | 402 | 500 |
2022/04/07 | 402 | 402 | 401 | 401 | 600 |
2022/04/06 | 402 | 402 | 402 | 402 | 100 |
2022/04/05 | 398 | 402 | 398 | 402 | 900 |
2022/04/04 | 400 | 400 | 391 | 398 | 1,600 |
2022/04/01 | 400 | 400 | 398 | 398 | 1,000 |
2022/03/31 | 400 | 400 | 399 | 399 | 1,300 |
2022/03/30 | 393 | 400 | 393 | 400 | 800 |
2022/03/29 | 403 | 403 | 403 | 403 | 200 |
2022/03/28 | 392 | 405 | 392 | 403 | 1,200 |
2022/03/25 | 392 | 392 | 392 | 392 | 100 |
2022/03/24 | 400 | 400 | 400 | 400 | 400 |
2022/03/23 | 407 | 407 | 404 | 404 | 200 |
2022/03/22 | 410 | 410 | 392 | 392 | 3,600 |
2022/03/18 | 404 | 404 | 401 | 402 | 1,300 |
2022/03/17 | 402 | 402 | 393 | 400 | 1,900 |
2022/03/16 | 383 | 394 | 383 | 394 | 3,000 |
2022/03/15 | 387 | 387 | 377 | 383 | 2,100 |
2022/03/14 | 387 | 394 | 386 | 386 | 1,500 |
2022/03/10 | 392 | 392 | 386 | 386 | 800 |
2022/03/09 | 387 | 387 | 387 | 387 | 200 |
2022/03/08 | 396 | 396 | 385 | 385 | 900 |
2022/03/07 | 387 | 397 | 386 | 394 | 900 |
2022/03/04 | 396 | 396 | 387 | 387 | 1,400 |
2022/03/03 | 395 | 395 | 390 | 390 | 300 |
2022/03/02 | 396 | 396 | 388 | 389 | 1,000 |
2022/03/01 | 387 | 399 | 387 | 399 | 300 |
2022/02/28 | 393 | 393 | 384 | 385 | 1,500 |
2022/02/25 | 394 | 394 | 393 | 393 | 300 |
2022/02/24 | 394 | 394 | 394 | 394 | 200 |
2022/02/22 | 403 | 403 | 389 | 394 | 1,400 |
2022/02/21 | 405 | 405 | 403 | 403 | 1,500 |
2022/02/18 | 406 | 406 | 404 | 404 | 1,800 |
2022/02/17 | 405 | 405 | 402 | 404 | 4,900 |
2022/02/16 | 393 | 402 | 393 | 402 | 3,000 |
2022/02/15 | 400 | 400 | 400 | 400 | 1,100 |
2022/02/14 | 400 | 400 | 400 | 400 | 600 |
2022/02/10 | 405 | 405 | 404 | 405 | 1,300 |
2022/02/09 | 398 | 398 | 398 | 398 | 500 |
2022/02/07 | 404 | 404 | 399 | 399 | 300 |
2022/02/03 | 405 | 405 | 404 | 404 | 1,100 |
2022/02/02 | 404 | 404 | 392 | 402 | 700 |
2022/02/01 | 404 | 404 | 398 | 401 | 1,100 |
2022/01/31 | 397 | 401 | 394 | 398 | 1,400 |
2022/01/28 | 383 | 398 | 383 | 398 | 400 |
2022/01/27 | 396 | 396 | 380 | 383 | 4,200 |
2022/01/26 | 396 | 396 | 396 | 396 | 100 |
2022/01/25 | 393 | 394 | 393 | 394 | 600 |
2022/01/24 | 400 | 400 | 397 | 397 | 200 |
2022/01/21 | 410 | 410 | 399 | 408 | 3,900 |
2022/01/20 | 402 | 402 | 386 | 402 | 3,300 |
2022/01/19 | 407 | 407 | 394 | 395 | 2,700 |
2022/01/18 | 402 | 403 | 402 | 403 | 700 |
2022/01/17 | 398 | 402 | 398 | 402 | 800 |
2022/01/14 | 392 | 395 | 392 | 395 | 1,700 |
2022/01/13 | 393 | 394 | 393 | 394 | 700 |
2022/01/12 | 393 | 396 | 393 | 396 | 1,100 |
2022/01/11 | 394 | 395 | 393 | 393 | 1,000 |
2022/01/07 | 399 | 399 | 396 | 396 | 500 |
2022/01/06 | 396 | 397 | 396 | 396 | 1,000 |
2022/01/05 | 407 | 407 | 396 | 399 | 7,300 |
2022/01/04 | 395 | 395 | 392 | 392 | 1,100 |