6147 (株)ヤマザキ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0940040339639637,500396
2023-06-0840340639839938,700399
2023-06-0741741840140299,000402
2023-06-0642943241441787,400417
2023-06-05411437402437144,600437
2023-06-0240742440541653,000416
2023-06-0140641739741396,600413
2023-05-31423426405405126,600405
2023-05-30406430397415151,700415
2023-05-29400414389414138,500414
2023-05-26417418401401176,000401
2023-05-25439440415420483,200420
2023-05-244515204424511,151,900451
2023-05-23492495441461602,000461
2023-05-226466475035121,712,900512
2023-05-1957657657657661,500576
2023-05-18488496476496222,800496
2023-05-17338416336416309,600416
2023-05-163323373323366,300336
2023-05-153333333283322,800332
2023-05-123273283273282,300328
2023-05-11330330327327700327
2023-05-103333333333331,300333
2023-05-093273313253313,300331
2023-05-083253273253272,900327
2023-05-023263263253251,000325
2023-05-013303303253251,000325
2023-04-28330330330330700330
2023-04-27331331330330400330
2023-04-263243323243322,100332
2023-04-253303303243251,700325
2023-04-24332332329330900330
2023-04-213303313293312,700331
2023-04-203283283253262,000326
2023-04-193283283263264,300326
2023-04-183243253243252,300325
2023-04-173243253243243,400324
2023-04-143243263243243,100324
2023-04-13325325324324700324
2023-04-12325325325325600325
2023-04-113243253243252,000325
2023-04-103263263233231,700323
2023-04-07325325325325400325
2023-04-063283283243243,100324
2023-04-053253293253291,300329
2023-04-04326328326326400326
2023-04-033283283253263,900326
2023-03-313273283263261,500326
2023-03-303283283253272,800327
2023-03-293323343323335,300333
2023-03-283333333293312,100331
2023-03-273323333293335,400333
2023-03-243313313303311,900331
2023-03-233303313293317,100331
2023-03-223393393293303,700330
2023-03-203403403333342,400334
2023-03-173393413363411,900341
2023-03-163383393323395,700339
2023-03-153383393353391,900339
2023-03-14338338338338600338
2023-03-133403403343383,600338
2023-03-103423423413411,700341
2023-03-093423423403401,300340
2023-03-08341342341342800342
2023-03-073423433423423,700342
2023-03-063423423383413,600341
2023-03-033353373353371,100337
2023-03-023343353333359,400335
2023-03-013383383343342,000334
2023-02-283363383353381,400338
2023-02-273353363353361,300336
2023-02-24335336335335700335
2023-02-223353373353371,000337
2023-02-213363383343342,700334
2023-02-203403433343367,100336
2023-02-173403403363401,800340
2023-02-163383383363364,000336
2023-02-153373383363381,600338
2023-02-14335338335336600336
2023-02-133403413343354,900335
2023-02-10343343341341700341
2023-02-093433433393412,400341
2023-02-083373413373411,100341
2023-02-073373403353363,500336
2023-02-063383413363364,100336
2023-02-033373463373384,600338
2023-02-023443443363397,300339
2023-02-013423463423432,900343
2023-01-313463463373388,000338
2023-01-303503503423424,100342
2023-01-273513513453504,500350
2023-01-263383513383437,600343
2023-01-253413423403402,300340
2023-01-243393413393412,300341
2023-01-233443483353389,100338
2023-01-203463463433443,600344
2023-01-193563563433445,000344
2023-01-183483493473491,500349
2023-01-173443453423451,200345
2023-01-163433443423422,700342
2023-01-1334939634334341,800343
2023-01-123493493423451,300345
2023-01-11349350345350500350
2023-01-103503503493491,600349
2023-01-06347347342345900345
2023-01-053463473463471,600347
2023-01-04343345343345600345

分割・併合履歴 : なし