6147 (株)ヤマザキ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-18 | 314 | 314 | 314 | 314 | 2,900 | 314 |
| 2025-11-17 | 314 | 317 | 314 | 314 | 2,400 | 314 |
| 2025-11-14 | 314 | 319 | 313 | 314 | 10,500 | 314 |
| 2025-11-13 | 311 | 315 | 311 | 312 | 6,500 | 312 |
| 2025-11-12 | 309 | 313 | 307 | 311 | 2,700 | 311 |
| 2025-11-11 | 305 | 312 | 305 | 309 | 10,100 | 309 |
| 2025-11-10 | 302 | 311 | 302 | 307 | 9,200 | 307 |
| 2025-11-07 | 303 | 304 | 301 | 304 | 1,200 | 304 |
| 2025-11-06 | 304 | 307 | 304 | 304 | 5,300 | 304 |
| 2025-11-05 | 307 | 307 | 300 | 303 | 15,000 | 303 |
| 2025-11-04 | 310 | 310 | 307 | 308 | 2,200 | 308 |
| 2025-10-31 | 309 | 309 | 304 | 304 | 6,200 | 304 |
| 2025-10-30 | 313 | 313 | 309 | 309 | 4,600 | 309 |
| 2025-10-29 | 314 | 314 | 309 | 313 | 7,600 | 313 |
| 2025-10-28 | 315 | 315 | 310 | 310 | 2,400 | 310 |
| 2025-10-27 | 316 | 316 | 314 | 314 | 6,200 | 314 |
| 2025-10-24 | 313 | 314 | 312 | 313 | 2,200 | 313 |
| 2025-10-23 | 315 | 315 | 313 | 313 | 4,200 | 313 |
| 2025-10-22 | 314 | 316 | 314 | 315 | 2,000 | 315 |
| 2025-10-21 | 315 | 317 | 314 | 314 | 2,800 | 314 |
| 2025-10-20 | 315 | 318 | 315 | 316 | 1,900 | 316 |
| 2025-10-17 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 2025-10-16 | 316 | 316 | 315 | 316 | 3,300 | 316 |
| 2025-10-15 | 314 | 330 | 314 | 315 | 17,900 | 315 |
| 2025-10-14 | 312 | 315 | 312 | 314 | 3,400 | 314 |
| 2025-10-10 | 320 | 321 | 315 | 316 | 3,300 | 316 |
| 2025-10-09 | 314 | 325 | 314 | 315 | 5,000 | 315 |
| 2025-10-08 | 317 | 319 | 310 | 311 | 8,700 | 311 |
| 2025-10-07 | 318 | 321 | 313 | 319 | 11,200 | 319 |
| 2025-10-06 | 321 | 321 | 317 | 318 | 6,000 | 318 |
| 2025-10-03 | 328 | 328 | 317 | 321 | 9,100 | 321 |
| 2025-10-02 | 311 | 327 | 311 | 327 | 3,800 | 327 |
| 2025-10-01 | 316 | 317 | 311 | 311 | 7,400 | 311 |
| 2025-09-30 | 318 | 318 | 317 | 318 | 1,900 | 318 |
| 2025-09-29 | 320 | 321 | 318 | 318 | 12,500 | 318 |
| 2025-09-26 | 320 | 320 | 318 | 320 | 2,900 | 320 |
| 2025-09-25 | 320 | 320 | 318 | 320 | 1,600 | 320 |
| 2025-09-24 | 319 | 320 | 318 | 320 | 6,000 | 320 |
| 2025-09-22 | 320 | 321 | 318 | 320 | 2,800 | 320 |
| 2025-09-19 | 319 | 325 | 318 | 320 | 6,000 | 320 |
| 2025-09-18 | 322 | 325 | 316 | 325 | 10,800 | 325 |
| 2025-09-17 | 325 | 325 | 323 | 323 | 1,400 | 323 |
| 2025-09-16 | 325 | 326 | 325 | 325 | 11,000 | 325 |
| 2025-09-12 | 327 | 333 | 325 | 325 | 18,200 | 325 |
| 2025-09-11 | 325 | 330 | 324 | 327 | 7,000 | 327 |
| 2025-09-10 | 327 | 328 | 325 | 327 | 8,300 | 327 |
| 2025-09-09 | 332 | 332 | 327 | 327 | 13,600 | 327 |
| 2025-09-08 | 332 | 332 | 331 | 332 | 2,300 | 332 |
| 2025-09-05 | 333 | 333 | 330 | 331 | 3,600 | 331 |
| 2025-09-04 | 333 | 333 | 325 | 332 | 11,300 | 332 |
| 2025-09-03 | 330 | 332 | 326 | 332 | 2,800 | 332 |
| 2025-09-02 | 329 | 331 | 327 | 330 | 7,700 | 330 |
| 2025-09-01 | 325 | 328 | 325 | 328 | 600 | 328 |
| 2025-08-29 | 327 | 328 | 325 | 327 | 6,500 | 327 |
| 2025-08-28 | 330 | 330 | 327 | 327 | 4,700 | 327 |
| 2025-08-27 | 325 | 329 | 325 | 329 | 8,500 | 329 |
| 2025-08-26 | 325 | 325 | 325 | 325 | 2,200 | 325 |
| 2025-08-25 | 327 | 327 | 322 | 325 | 2,500 | 325 |
| 2025-08-22 | 322 | 325 | 321 | 324 | 7,200 | 324 |
| 2025-08-21 | 323 | 323 | 321 | 322 | 2,400 | 322 |
| 2025-08-20 | 322 | 325 | 321 | 323 | 3,900 | 323 |
| 2025-08-19 | 323 | 323 | 321 | 323 | 3,700 | 323 |
| 2025-08-18 | 318 | 323 | 318 | 323 | 5,500 | 323 |
| 2025-08-15 | 324 | 324 | 321 | 321 | 13,100 | 321 |
| 2025-08-14 | 315 | 324 | 311 | 324 | 15,700 | 324 |
| 2025-08-13 | 330 | 330 | 327 | 330 | 12,000 | 330 |
| 2025-08-12 | 328 | 329 | 326 | 328 | 9,500 | 328 |
| 2025-08-08 | 327 | 327 | 324 | 325 | 2,600 | 325 |
| 2025-08-07 | 328 | 328 | 324 | 326 | 2,400 | 326 |
| 2025-08-06 | 322 | 326 | 319 | 326 | 9,900 | 326 |
| 2025-08-05 | 327 | 335 | 314 | 326 | 29,100 | 326 |
| 2025-08-04 | 324 | 325 | 324 | 325 | 800 | 325 |
| 2025-08-01 | 326 | 329 | 323 | 329 | 11,600 | 329 |
| 2025-07-31 | 325 | 326 | 324 | 326 | 2,800 | 326 |
| 2025-07-30 | 325 | 325 | 323 | 323 | 2,400 | 323 |
| 2025-07-29 | 323 | 324 | 322 | 324 | 800 | 324 |
| 2025-07-28 | 326 | 326 | 321 | 322 | 6,500 | 322 |
| 2025-07-25 | 327 | 327 | 321 | 324 | 4,600 | 324 |
| 2025-07-24 | 327 | 327 | 325 | 327 | 1,700 | 327 |
| 2025-07-23 | 324 | 325 | 324 | 325 | 1,600 | 325 |
| 2025-07-22 | 322 | 323 | 322 | 323 | 3,700 | 323 |
| 2025-07-18 | 324 | 325 | 321 | 323 | 2,300 | 323 |
| 2025-07-17 | 329 | 329 | 322 | 326 | 6,500 | 326 |
| 2025-07-16 | 328 | 329 | 328 | 329 | 14,700 | 329 |
| 2025-07-15 | 327 | 328 | 324 | 328 | 19,800 | 328 |
| 2025-07-14 | 322 | 324 | 321 | 323 | 14,600 | 323 |
| 2025-07-11 | 319 | 326 | 319 | 321 | 11,400 | 321 |
| 2025-07-10 | 318 | 322 | 315 | 318 | 32,800 | 318 |
| 2025-07-09 | 315 | 317 | 314 | 315 | 8,500 | 315 |
| 2025-07-08 | 313 | 315 | 313 | 315 | 1,100 | 315 |
| 2025-07-07 | 312 | 314 | 312 | 313 | 1,500 | 313 |
| 2025-07-04 | 313 | 317 | 312 | 312 | 14,200 | 312 |
| 2025-07-03 | 312 | 312 | 311 | 312 | 1,700 | 312 |
| 2025-07-02 | 311 | 315 | 306 | 310 | 10,700 | 310 |
| 2025-07-01 | 312 | 315 | 310 | 310 | 9,800 | 310 |
| 2025-06-30 | 303 | 318 | 303 | 317 | 17,500 | 317 |
| 2025-06-27 | 309 | 311 | 308 | 310 | 4,200 | 310 |
| 2025-06-26 | 309 | 310 | 306 | 308 | 5,100 | 308 |
| 2025-06-25 | 308 | 309 | 306 | 309 | 1,900 | 309 |
| 2025-06-24 | 309 | 311 | 309 | 310 | 4,000 | 310 |
| 2025-06-23 | 312 | 324 | 305 | 309 | 62,500 | 309 |
| 2025-06-20 | 317 | 317 | 311 | 312 | 5,800 | 312 |
| 2025-06-19 | 310 | 313 | 310 | 310 | 2,500 | 310 |
| 2025-06-18 | 310 | 314 | 310 | 310 | 8,500 | 310 |
| 2025-06-17 | 307 | 309 | 307 | 308 | 2,200 | 308 |
| 2025-06-16 | 304 | 312 | 304 | 306 | 8,800 | 306 |
| 2025-06-13 | 309 | 309 | 303 | 303 | 4,200 | 303 |
| 2025-06-12 | 308 | 310 | 308 | 308 | 9,800 | 308 |
| 2025-06-11 | 307 | 308 | 305 | 307 | 6,100 | 307 |
| 2025-06-10 | 303 | 306 | 302 | 306 | 7,500 | 306 |
| 2025-06-09 | 303 | 303 | 301 | 302 | 12,100 | 302 |
| 2025-06-06 | 303 | 303 | 299 | 300 | 14,600 | 300 |
| 2025-06-05 | 304 | 304 | 301 | 302 | 3,300 | 302 |
| 2025-06-04 | 303 | 303 | 301 | 302 | 4,500 | 302 |
| 2025-06-03 | 301 | 305 | 301 | 302 | 5,000 | 302 |
| 2025-06-02 | 309 | 309 | 300 | 301 | 41,800 | 301 |
| 2025-05-30 | 308 | 315 | 308 | 313 | 8,800 | 313 |
| 2025-05-29 | 312 | 312 | 307 | 307 | 10,300 | 307 |
| 2025-05-28 | 308 | 318 | 308 | 311 | 47,500 | 311 |
| 2025-05-27 | 305 | 308 | 305 | 305 | 15,800 | 305 |
| 2025-05-26 | 301 | 306 | 300 | 305 | 16,500 | 305 |
| 2025-05-23 | 306 | 306 | 301 | 301 | 29,000 | 301 |
| 2025-05-22 | 303 | 309 | 301 | 301 | 50,500 | 301 |
| 2025-05-21 | 328 | 350 | 300 | 300 | 606,100 | 300 |
| 2025-05-20 | 309 | 343 | 307 | 341 | 159,500 | 341 |
| 2025-05-19 | 310 | 311 | 304 | 304 | 14,000 | 304 |
| 2025-05-16 | 306 | 310 | 304 | 310 | 9,000 | 310 |
| 2025-05-15 | 300 | 308 | 299 | 300 | 13,500 | 300 |
| 2025-05-14 | 303 | 316 | 293 | 293 | 134,600 | 293 |
| 2025-05-13 | 296 | 313 | 293 | 295 | 56,700 | 295 |
| 2025-05-12 | 300 | 300 | 294 | 297 | 20,500 | 297 |
| 2025-05-09 | 301 | 307 | 301 | 301 | 17,400 | 301 |
| 2025-05-08 | 308 | 308 | 304 | 305 | 6,100 | 305 |
| 2025-05-07 | 310 | 310 | 305 | 306 | 8,700 | 306 |
| 2025-05-02 | 303 | 306 | 301 | 306 | 8,700 | 306 |
| 2025-05-01 | 307 | 307 | 303 | 303 | 7,200 | 303 |
| 2025-04-30 | 307 | 310 | 305 | 307 | 11,100 | 307 |
| 2025-04-28 | 313 | 313 | 304 | 304 | 11,600 | 304 |
| 2025-04-25 | 308 | 310 | 307 | 307 | 12,000 | 307 |
| 2025-04-24 | 312 | 314 | 306 | 307 | 7,000 | 307 |
| 2025-04-23 | 327 | 327 | 311 | 311 | 26,600 | 311 |
| 2025-04-22 | 310 | 333 | 300 | 320 | 210,000 | 320 |
| 2025-04-21 | 300 | 318 | 291 | 315 | 114,500 | 315 |
| 2025-04-18 | 308 | 308 | 278 | 292 | 404,300 | 292 |
| 2025-04-17 | 340 | 345 | 303 | 303 | 358,900 | 303 |
| 2025-04-16 | 317 | 380 | 307 | 334 | 1,575,600 | 334 |
| 2025-04-15 | 288 | 366 | 288 | 301 | 790,700 | 301 |
| 2025-04-14 | 288 | 288 | 286 | 287 | 2,300 | 287 |
| 2025-04-11 | 278 | 283 | 278 | 283 | 1,100 | 283 |
| 2025-04-10 | 285 | 285 | 277 | 283 | 2,900 | 283 |
| 2025-04-09 | 272 | 272 | 267 | 267 | 2,800 | 267 |
| 2025-04-08 | 265 | 272 | 263 | 272 | 4,300 | 272 |
| 2025-04-07 | 276 | 276 | 248 | 256 | 27,800 | 256 |
| 2025-04-04 | 290 | 295 | 281 | 281 | 14,600 | 281 |
| 2025-04-03 | 309 | 309 | 279 | 298 | 54,400 | 298 |
| 2025-04-02 | 312 | 312 | 309 | 312 | 2,700 | 312 |
| 2025-04-01 | 312 | 313 | 310 | 312 | 4,500 | 312 |
| 2025-03-31 | 311 | 313 | 311 | 312 | 1,700 | 312 |
| 2025-03-28 | 318 | 318 | 302 | 311 | 10,300 | 311 |
| 2025-03-27 | 327 | 328 | 326 | 328 | 3,400 | 328 |
| 2025-03-26 | 327 | 328 | 325 | 327 | 7,300 | 327 |
| 2025-03-25 | 328 | 328 | 325 | 326 | 3,600 | 326 |
| 2025-03-24 | 330 | 331 | 320 | 326 | 22,300 | 326 |
| 2025-03-21 | 325 | 329 | 325 | 329 | 14,000 | 329 |
| 2025-03-19 | 325 | 327 | 325 | 327 | 6,300 | 327 |
| 2025-03-18 | 322 | 323 | 321 | 322 | 5,000 | 322 |
| 2025-03-17 | 322 | 323 | 322 | 322 | 6,700 | 322 |
| 2025-03-14 | 322 | 322 | 320 | 322 | 1,800 | 322 |
| 2025-03-13 | 317 | 321 | 317 | 320 | 6,200 | 320 |
| 2025-03-12 | 316 | 318 | 315 | 316 | 3,900 | 316 |
| 2025-03-11 | 309 | 317 | 308 | 316 | 6,400 | 316 |
| 2025-03-10 | 319 | 319 | 309 | 309 | 15,700 | 309 |
| 2025-03-07 | 323 | 323 | 319 | 321 | 5,900 | 321 |
| 2025-03-06 | 317 | 329 | 317 | 324 | 35,700 | 324 |
| 2025-03-05 | 313 | 317 | 312 | 317 | 9,800 | 317 |
| 2025-03-04 | 314 | 315 | 310 | 313 | 2,600 | 313 |
| 2025-03-03 | 311 | 313 | 310 | 313 | 3,500 | 313 |
| 2025-02-28 | 312 | 314 | 311 | 311 | 2,800 | 311 |
| 2025-02-27 | 311 | 312 | 310 | 312 | 3,200 | 312 |
| 2025-02-26 | 313 | 313 | 311 | 311 | 1,800 | 311 |
| 2025-02-25 | 311 | 312 | 311 | 312 | 1,400 | 312 |
| 2025-02-21 | 310 | 311 | 310 | 311 | 700 | 311 |
| 2025-02-20 | 310 | 311 | 310 | 310 | 3,200 | 310 |
| 2025-02-19 | 313 | 316 | 312 | 312 | 3,000 | 312 |
| 2025-02-18 | 311 | 318 | 311 | 315 | 10,100 | 315 |
| 2025-02-17 | 313 | 315 | 313 | 313 | 10,500 | 313 |
| 2025-02-14 | 310 | 314 | 310 | 313 | 9,100 | 313 |
| 2025-02-13 | 306 | 313 | 306 | 310 | 10,900 | 310 |
| 2025-02-12 | 309 | 309 | 306 | 307 | 5,100 | 307 |
| 2025-02-10 | 305 | 309 | 305 | 309 | 3,200 | 309 |
| 2025-02-07 | 306 | 306 | 304 | 305 | 1,900 | 305 |
| 2025-02-06 | 304 | 305 | 303 | 304 | 5,000 | 304 |
| 2025-02-05 | 303 | 306 | 303 | 305 | 3,100 | 305 |
| 2025-02-04 | 307 | 307 | 303 | 306 | 1,900 | 306 |
| 2025-02-03 | 308 | 308 | 303 | 303 | 6,100 | 303 |
| 2025-01-31 | 303 | 308 | 303 | 304 | 6,800 | 304 |
| 2025-01-30 | 307 | 308 | 305 | 305 | 3,500 | 305 |
| 2025-01-29 | 308 | 308 | 307 | 307 | 1,500 | 307 |
| 2025-01-28 | 309 | 309 | 307 | 308 | 900 | 308 |
| 2025-01-27 | 307 | 310 | 307 | 308 | 4,400 | 308 |
| 2025-01-24 | 305 | 305 | 303 | 305 | 2,800 | 305 |
| 2025-01-23 | 305 | 305 | 303 | 304 | 1,200 | 304 |
| 2025-01-22 | 305 | 305 | 303 | 305 | 4,300 | 305 |
| 2025-01-21 | 309 | 309 | 307 | 307 | 2,500 | 307 |
| 2025-01-20 | 309 | 309 | 306 | 308 | 5,600 | 308 |
| 2025-01-17 | 314 | 314 | 306 | 308 | 3,900 | 308 |
| 2025-01-16 | 312 | 315 | 311 | 312 | 2,700 | 312 |
| 2025-01-15 | 315 | 315 | 310 | 310 | 6,700 | 310 |
| 2025-01-14 | 315 | 315 | 312 | 314 | 8,200 | 314 |
| 2025-01-10 | 311 | 311 | 308 | 311 | 2,500 | 311 |
| 2025-01-09 | 313 | 315 | 310 | 311 | 7,700 | 311 |
| 2025-01-08 | 308 | 308 | 306 | 308 | 5,800 | 308 |
| 2025-01-07 | 308 | 308 | 305 | 306 | 4,500 | 306 |
| 2025-01-06 | 310 | 310 | 304 | 304 | 5,400 | 304 |
分割・併合履歴 ： なし