6147 (株)ヤマザキ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-193973983943942,100394
2022-05-184004003933931,600393
2022-05-174034033953951,000395
2022-05-163913983913951,700395
2022-05-133954093843845,800384
2022-05-12396396395395700395
2022-05-113983983953962,400396
2022-05-104114113983983,300398
2022-05-09405407403407300407
2022-05-06396400396400700400
2022-05-024004013893951,300395
2022-04-283934043934001,600400
2022-04-273953963933931,100393
2022-04-26407407396396300396
2022-04-25415415407407500407
2022-04-224134194034151,500415
2022-04-214164164114143,600414
2022-04-204064084064081,600408
2022-04-194074074024021,200402
2022-04-183994073994072,400407
2022-04-154004043993991,600399
2022-04-14399400397399600399
2022-04-13395399395399200399
2022-04-12396396395395500395
2022-04-11400400396396200396
2022-04-08402402401402500402
2022-04-07402402401401600401
2022-04-06402402402402100402
2022-04-05398402398402900402
2022-04-044004003913981,600398
2022-04-014004003983981,000398
2022-03-314004003993991,300399
2022-03-30393400393400800400
2022-03-29403403403403200403
2022-03-283924053924031,200403
2022-03-25392392392392100392
2022-03-24400400400400400400
2022-03-23407407404404200404
2022-03-224104103923923,600392
2022-03-184044044014021,300402
2022-03-174024023934001,900400
2022-03-163833943833943,000394
2022-03-153873873773832,100383
2022-03-143873943863861,500386
2022-03-11---386-386
2022-03-10392392386386800386
2022-03-09387387387387200387
2022-03-08396396385385900385
2022-03-07387397386394900394
2022-03-043963963873871,400387
2022-03-03395395390390300390
2022-03-023963963883891,000389
2022-03-01387399387399300399
2022-02-283933933843851,500385
2022-02-25394394393393300393
2022-02-24394394394394200394
2022-02-224034033893941,400394
2022-02-214054054034031,500403
2022-02-184064064044041,800404
2022-02-174054054024044,900404
2022-02-163934023934023,000402
2022-02-154004004004001,100400
2022-02-14400400400400600400
2022-02-104054054044051,300405
2022-02-09398398398398500398
2022-02-08---399-399
2022-02-07404404399399300399
2022-02-04---404-404
2022-02-034054054044041,100404
2022-02-02404404392402700402
2022-02-014044043984011,100401
2022-01-313974013943981,400398
2022-01-28383398383398400398
2022-01-273963963803834,200383
2022-01-26396396396396100396
2022-01-25393394393394600394
2022-01-24400400397397200397
2022-01-214104103994083,900408
2022-01-204024023864023,300402
2022-01-194074073943952,700395
2022-01-18402403402403700403
2022-01-17398402398402800402
2022-01-143923953923951,700395
2022-01-13393394393394700394
2022-01-123933963933961,100396
2022-01-113943953933931,000393
2022-01-07399399396396500396
2022-01-063963973963961,000396
2022-01-054074073963997,300399
2022-01-043953953923921,100392

分割・併合履歴 : なし