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 |
|---|---|---|---|---|---|
| 2024/09/26 | 305 | 306 | 302 | 302 | 5,300 |
| 2024/09/25 | 307 | 309 | 304 | 304 | 5,900 |
| 2024/09/24 | 307 | 309 | 303 | 308 | 7,900 |
| 2024/09/20 | 300 | 303 | 300 | 302 | 4,000 |
| 2024/09/19 | 301 | 302 | 299 | 299 | 3,600 |
| 2024/09/18 | 297 | 299 | 297 | 299 | 3,700 |
| 2024/09/17 | 298 | 298 | 295 | 296 | 2,300 |
| 2024/09/13 | 291 | 298 | 291 | 297 | 6,300 |
| 2024/09/12 | 291 | 298 | 284 | 289 | 13,200 |
| 2024/09/11 | 295 | 295 | 289 | 289 | 5,500 |
| 2024/09/10 | 295 | 295 | 293 | 294 | 4,000 |
| 2024/09/09 | 290 | 295 | 290 | 291 | 7,500 |
| 2024/09/06 | 304 | 304 | 283 | 291 | 24,800 |
| 2024/09/05 | 304 | 308 | 304 | 304 | 2,200 |
| 2024/09/04 | 305 | 308 | 303 | 307 | 4,800 |
| 2024/09/03 | 309 | 311 | 302 | 306 | 10,000 |
| 2024/09/02 | 312 | 312 | 307 | 308 | 8,500 |
| 2024/08/30 | 312 | 314 | 311 | 314 | 6,400 |
| 2024/08/29 | 309 | 312 | 309 | 312 | 4,500 |
| 2024/08/28 | 309 | 311 | 307 | 308 | 6,100 |
| 2024/08/27 | 310 | 311 | 310 | 311 | 800 |
| 2024/08/26 | 310 | 311 | 308 | 309 | 2,300 |
| 2024/08/23 | 311 | 312 | 307 | 309 | 5,300 |
| 2024/08/22 | 310 | 312 | 310 | 311 | 2,000 |
| 2024/08/21 | 313 | 313 | 307 | 311 | 5,600 |
| 2024/08/20 | 313 | 317 | 310 | 313 | 11,500 |
| 2024/08/19 | 312 | 315 | 310 | 310 | 7,900 |
| 2024/08/16 | 307 | 312 | 304 | 312 | 7,400 |
| 2024/08/15 | 304 | 308 | 300 | 307 | 5,600 |
| 2024/08/14 | 305 | 306 | 299 | 304 | 10,200 |
| 2024/08/13 | 310 | 310 | 296 | 301 | 15,300 |
| 2024/08/09 | 288 | 297 | 285 | 296 | 11,400 |
| 2024/08/08 | 286 | 287 | 278 | 284 | 11,700 |
| 2024/08/07 | 275 | 288 | 275 | 285 | 22,400 |
| 2024/08/06 | 275 | 281 | 263 | 279 | 36,300 |
| 2024/08/05 | 303 | 303 | 243 | 259 | 53,600 |
| 2024/08/02 | 310 | 314 | 301 | 304 | 47,000 |
| 2024/08/01 | 328 | 328 | 322 | 322 | 15,900 |
| 2024/07/31 | 327 | 328 | 325 | 326 | 5,900 |
| 2024/07/30 | 332 | 332 | 326 | 326 | 14,300 |
| 2024/07/29 | 330 | 330 | 327 | 329 | 8,600 |
| 2024/07/26 | 327 | 327 | 325 | 327 | 12,800 |
| 2024/07/25 | 329 | 331 | 325 | 326 | 18,800 |
| 2024/07/24 | 328 | 330 | 327 | 329 | 13,700 |
| 2024/07/23 | 327 | 330 | 327 | 327 | 8,000 |
| 2024/07/22 | 336 | 336 | 326 | 327 | 20,600 |
| 2024/07/19 | 336 | 336 | 331 | 331 | 10,500 |
| 2024/07/18 | 333 | 335 | 332 | 335 | 32,200 |
| 2024/07/17 | 332 | 333 | 330 | 331 | 12,900 |
| 2024/07/16 | 332 | 332 | 330 | 332 | 11,300 |
| 2024/07/12 | 329 | 331 | 328 | 331 | 7,700 |
| 2024/07/11 | 330 | 331 | 328 | 328 | 12,300 |
| 2024/07/10 | 329 | 330 | 328 | 328 | 7,400 |
| 2024/07/09 | 330 | 330 | 327 | 329 | 19,100 |
| 2024/07/08 | 330 | 332 | 329 | 329 | 6,500 |
| 2024/07/05 | 331 | 332 | 330 | 330 | 16,500 |
| 2024/07/04 | 332 | 332 | 330 | 331 | 3,700 |
| 2024/07/03 | 330 | 332 | 330 | 332 | 5,400 |
| 2024/07/02 | 331 | 331 | 329 | 331 | 11,900 |
| 2024/07/01 | 332 | 332 | 329 | 330 | 14,100 |
| 2024/06/28 | 331 | 333 | 328 | 329 | 20,100 |
| 2024/06/27 | 328 | 331 | 328 | 331 | 14,400 |
| 2024/06/26 | 330 | 330 | 328 | 329 | 3,400 |
| 2024/06/25 | 332 | 332 | 328 | 330 | 29,400 |
| 2024/06/24 | 330 | 332 | 330 | 330 | 12,500 |
| 2024/06/21 | 332 | 332 | 330 | 332 | 7,400 |
| 2024/06/20 | 330 | 332 | 329 | 331 | 17,100 |
| 2024/06/19 | 332 | 332 | 327 | 328 | 21,800 |
| 2024/06/18 | 329 | 331 | 326 | 331 | 24,300 |
| 2024/06/17 | 332 | 332 | 326 | 330 | 26,100 |
| 2024/06/14 | 328 | 329 | 325 | 328 | 22,300 |
| 2024/06/13 | 330 | 331 | 326 | 326 | 39,300 |
| 2024/06/12 | 330 | 330 | 328 | 328 | 16,200 |
| 2024/06/11 | 331 | 333 | 327 | 331 | 57,000 |
| 2024/06/10 | 331 | 334 | 326 | 329 | 54,700 |
| 2024/06/07 | 333 | 337 | 329 | 331 | 57,000 |
| 2024/06/06 | 348 | 349 | 332 | 332 | 155,900 |
| 2024/06/05 | 358 | 361 | 341 | 342 | 584,000 |
| 2024/06/04 | 410 | 419 | 342 | 358 | 2,758,900 |
| 2024/06/03 | 353 | 402 | 353 | 402 | 1,339,700 |
| 2024/05/31 | 316 | 322 | 316 | 322 | 10,100 |
| 2024/05/30 | 320 | 321 | 311 | 318 | 62,300 |
| 2024/05/29 | 325 | 325 | 321 | 321 | 15,800 |
| 2024/05/28 | 322 | 325 | 322 | 325 | 9,100 |
| 2024/05/27 | 323 | 324 | 322 | 323 | 14,500 |
| 2024/05/24 | 324 | 326 | 321 | 321 | 55,700 |
| 2024/05/23 | 329 | 334 | 325 | 325 | 231,300 |
| 2024/05/22 | 340 | 342 | 334 | 334 | 138,500 |
| 2024/05/21 | 349 | 352 | 345 | 345 | 31,900 |
| 2024/05/20 | 345 | 353 | 343 | 349 | 41,000 |
| 2024/05/17 | 344 | 346 | 343 | 345 | 14,900 |
| 2024/05/16 | 344 | 345 | 341 | 344 | 22,900 |
| 2024/05/15 | 345 | 348 | 343 | 344 | 13,400 |
| 2024/05/14 | 344 | 347 | 343 | 344 | 18,700 |
| 2024/05/13 | 346 | 350 | 342 | 343 | 56,100 |
| 2024/05/10 | 352 | 354 | 348 | 348 | 29,600 |
| 2024/05/09 | 347 | 352 | 345 | 352 | 41,600 |
| 2024/05/08 | 348 | 377 | 345 | 345 | 520,000 |
| 2024/05/07 | 352 | 353 | 341 | 348 | 88,400 |
| 2024/05/02 | 364 | 364 | 351 | 354 | 54,000 |
| 2024/05/01 | 360 | 374 | 358 | 360 | 121,500 |
| 2024/04/30 | 358 | 363 | 352 | 358 | 112,700 |
| 2024/04/26 | 366 | 369 | 354 | 358 | 152,400 |
| 2024/04/25 | 380 | 390 | 363 | 366 | 429,800 |
| 2024/04/24 | 401 | 413 | 368 | 375 | 1,576,400 |
| 2024/04/23 | 403 | 420 | 376 | 385 | 2,176,900 |
| 2024/04/22 | 368 | 440 | 351 | 440 | 3,805,800 |
| 2024/04/19 | 400 | 490 | 346 | 360 | 4,001,100 |
| 2024/04/18 | 344 | 424 | 343 | 424 | 896,900 |
| 2024/04/17 | 352 | 352 | 338 | 344 | 17,200 |
| 2024/04/16 | 347 | 350 | 347 | 347 | 4,300 |
| 2024/04/15 | 353 | 353 | 348 | 348 | 6,100 |
| 2024/04/12 | 354 | 354 | 351 | 353 | 1,700 |
| 2024/04/11 | 348 | 352 | 347 | 352 | 5,100 |
| 2024/04/10 | 350 | 350 | 347 | 348 | 3,500 |
| 2024/04/09 | 352 | 354 | 350 | 350 | 7,800 |
| 2024/04/08 | 344 | 350 | 344 | 350 | 6,100 |
| 2024/04/05 | 340 | 346 | 340 | 342 | 6,300 |
| 2024/04/04 | 343 | 344 | 340 | 341 | 13,800 |
| 2024/04/03 | 348 | 348 | 341 | 341 | 14,600 |
| 2024/04/02 | 345 | 349 | 345 | 346 | 4,900 |
| 2024/04/01 | 351 | 351 | 345 | 345 | 10,300 |
| 2024/03/29 | 345 | 353 | 341 | 349 | 6,700 |
| 2024/03/28 | 366 | 366 | 343 | 346 | 27,600 |
| 2024/03/27 | 369 | 371 | 368 | 368 | 5,900 |
| 2024/03/26 | 370 | 372 | 369 | 369 | 9,900 |
| 2024/03/25 | 375 | 378 | 368 | 372 | 23,100 |
| 2024/03/22 | 366 | 380 | 365 | 378 | 35,900 |
| 2024/03/21 | 379 | 379 | 371 | 373 | 15,200 |
| 2024/03/19 | 369 | 370 | 368 | 369 | 9,800 |
| 2024/03/18 | 368 | 369 | 365 | 368 | 10,900 |
| 2024/03/15 | 366 | 369 | 366 | 368 | 3,700 |
| 2024/03/14 | 366 | 367 | 364 | 367 | 4,100 |
| 2024/03/13 | 371 | 371 | 366 | 366 | 5,100 |
| 2024/03/12 | 369 | 370 | 368 | 369 | 3,700 |
| 2024/03/11 | 372 | 372 | 368 | 368 | 6,400 |
| 2024/03/08 | 373 | 374 | 370 | 370 | 6,000 |
| 2024/03/07 | 374 | 374 | 372 | 373 | 6,400 |
| 2024/03/06 | 368 | 371 | 368 | 371 | 3,900 |
| 2024/03/05 | 367 | 373 | 367 | 370 | 10,500 |
| 2024/03/04 | 364 | 372 | 364 | 367 | 20,900 |
| 2024/03/01 | 364 | 365 | 361 | 362 | 4,900 |
| 2024/02/29 | 367 | 367 | 363 | 364 | 6,700 |
| 2024/02/28 | 364 | 366 | 363 | 365 | 5,500 |
| 2024/02/27 | 360 | 367 | 360 | 367 | 12,100 |
| 2024/02/26 | 359 | 362 | 358 | 360 | 6,900 |
| 2024/02/22 | 364 | 364 | 356 | 358 | 13,700 |
| 2024/02/21 | 367 | 367 | 362 | 363 | 5,500 |
| 2024/02/20 | 361 | 363 | 358 | 363 | 8,500 |
| 2024/02/19 | 362 | 363 | 358 | 359 | 8,600 |
| 2024/02/16 | 360 | 360 | 352 | 360 | 24,300 |
| 2024/02/15 | 362 | 362 | 355 | 360 | 8,100 |
| 2024/02/14 | 357 | 357 | 354 | 354 | 7,200 |
| 2024/02/13 | 362 | 362 | 357 | 357 | 7,800 |
| 2024/02/09 | 358 | 361 | 357 | 358 | 19,900 |
| 2024/02/08 | 362 | 362 | 358 | 359 | 6,100 |
| 2024/02/07 | 363 | 363 | 355 | 360 | 11,300 |
| 2024/02/06 | 363 | 363 | 357 | 363 | 13,800 |
| 2024/02/05 | 362 | 364 | 362 | 363 | 3,500 |
| 2024/02/02 | 359 | 363 | 359 | 361 | 4,200 |
| 2024/02/01 | 364 | 364 | 360 | 360 | 6,800 |
| 2024/01/31 | 364 | 365 | 358 | 361 | 13,600 |
| 2024/01/30 | 365 | 368 | 362 | 366 | 12,800 |
| 2024/01/29 | 360 | 365 | 360 | 364 | 12,400 |
| 2024/01/26 | 365 | 365 | 360 | 360 | 8,800 |
| 2024/01/25 | 362 | 364 | 359 | 364 | 9,100 |
| 2024/01/24 | 358 | 362 | 358 | 358 | 7,800 |
| 2024/01/23 | 359 | 359 | 356 | 358 | 10,800 |
| 2024/01/22 | 357 | 359 | 356 | 359 | 8,800 |
| 2024/01/19 | 363 | 363 | 357 | 357 | 12,600 |
| 2024/01/18 | 365 | 365 | 361 | 361 | 4,500 |
| 2024/01/17 | 364 | 364 | 361 | 363 | 5,500 |
| 2024/01/16 | 366 | 366 | 361 | 363 | 8,200 |
| 2024/01/15 | 366 | 367 | 363 | 366 | 7,700 |
| 2024/01/12 | 362 | 369 | 362 | 365 | 13,300 |
| 2024/01/11 | 360 | 367 | 356 | 362 | 16,500 |
| 2024/01/10 | 358 | 363 | 356 | 360 | 13,500 |
| 2024/01/09 | 360 | 362 | 357 | 357 | 10,400 |
| 2024/01/05 | 354 | 363 | 349 | 356 | 42,600 |
| 2024/01/04 | 346 | 375 | 343 | 354 | 122,700 |