6147 (株)ヤマザキ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 344 | 424 | 343 | 424 | 896,900 | 424 |
| 2024-04-17 | 352 | 352 | 338 | 344 | 17,200 | 344 |
| 2024-04-16 | 347 | 350 | 347 | 347 | 4,300 | 347 |
| 2024-04-15 | 353 | 353 | 348 | 348 | 6,100 | 348 |
| 2024-04-12 | 354 | 354 | 351 | 353 | 1,700 | 353 |
| 2024-04-11 | 348 | 352 | 347 | 352 | 5,100 | 352 |
| 2024-04-10 | 350 | 350 | 347 | 348 | 3,500 | 348 |
| 2024-04-09 | 352 | 354 | 350 | 350 | 7,800 | 350 |
| 2024-04-08 | 344 | 350 | 344 | 350 | 6,100 | 350 |
| 2024-04-05 | 340 | 346 | 340 | 342 | 6,300 | 342 |
| 2024-04-04 | 343 | 344 | 340 | 341 | 13,800 | 341 |
| 2024-04-03 | 348 | 348 | 341 | 341 | 14,600 | 341 |
| 2024-04-02 | 345 | 349 | 345 | 346 | 4,900 | 346 |
| 2024-04-01 | 351 | 351 | 345 | 345 | 10,300 | 345 |
| 2024-03-29 | 345 | 353 | 341 | 349 | 6,700 | 349 |
| 2024-03-28 | 366 | 366 | 343 | 346 | 27,600 | 346 |
| 2024-03-27 | 369 | 371 | 368 | 368 | 5,900 | 368 |
| 2024-03-26 | 370 | 372 | 369 | 369 | 9,900 | 369 |
| 2024-03-25 | 375 | 378 | 368 | 372 | 23,100 | 372 |
| 2024-03-22 | 366 | 380 | 365 | 378 | 35,900 | 378 |
| 2024-03-21 | 379 | 379 | 371 | 373 | 15,200 | 373 |
| 2024-03-19 | 369 | 370 | 368 | 369 | 9,800 | 369 |
| 2024-03-18 | 368 | 369 | 365 | 368 | 10,900 | 368 |
| 2024-03-15 | 366 | 369 | 366 | 368 | 3,700 | 368 |
| 2024-03-14 | 366 | 367 | 364 | 367 | 4,100 | 367 |
| 2024-03-13 | 371 | 371 | 366 | 366 | 5,100 | 366 |
| 2024-03-12 | 369 | 370 | 368 | 369 | 3,700 | 369 |
| 2024-03-11 | 372 | 372 | 368 | 368 | 6,400 | 368 |
| 2024-03-08 | 373 | 374 | 370 | 370 | 6,000 | 370 |
| 2024-03-07 | 374 | 374 | 372 | 373 | 6,400 | 373 |
| 2024-03-06 | 368 | 371 | 368 | 371 | 3,900 | 371 |
| 2024-03-05 | 367 | 373 | 367 | 370 | 10,500 | 370 |
| 2024-03-04 | 364 | 372 | 364 | 367 | 20,900 | 367 |
| 2024-03-01 | 364 | 365 | 361 | 362 | 4,900 | 362 |
| 2024-02-29 | 367 | 367 | 363 | 364 | 6,700 | 364 |
| 2024-02-28 | 364 | 366 | 363 | 365 | 5,500 | 365 |
| 2024-02-27 | 360 | 367 | 360 | 367 | 12,100 | 367 |
| 2024-02-26 | 359 | 362 | 358 | 360 | 6,900 | 360 |
| 2024-02-22 | 364 | 364 | 356 | 358 | 13,700 | 358 |
| 2024-02-21 | 367 | 367 | 362 | 363 | 5,500 | 363 |
| 2024-02-20 | 361 | 363 | 358 | 363 | 8,500 | 363 |
| 2024-02-19 | 362 | 363 | 358 | 359 | 8,600 | 359 |
| 2024-02-16 | 360 | 360 | 352 | 360 | 24,300 | 360 |
| 2024-02-15 | 362 | 362 | 355 | 360 | 8,100 | 360 |
| 2024-02-14 | 357 | 357 | 354 | 354 | 7,200 | 354 |
| 2024-02-13 | 362 | 362 | 357 | 357 | 7,800 | 357 |
| 2024-02-09 | 358 | 361 | 357 | 358 | 19,900 | 358 |
| 2024-02-08 | 362 | 362 | 358 | 359 | 6,100 | 359 |
| 2024-02-07 | 363 | 363 | 355 | 360 | 11,300 | 360 |
| 2024-02-06 | 363 | 363 | 357 | 363 | 13,800 | 363 |
| 2024-02-05 | 362 | 364 | 362 | 363 | 3,500 | 363 |
| 2024-02-02 | 359 | 363 | 359 | 361 | 4,200 | 361 |
| 2024-02-01 | 364 | 364 | 360 | 360 | 6,800 | 360 |
| 2024-01-31 | 364 | 365 | 358 | 361 | 13,600 | 361 |
| 2024-01-30 | 365 | 368 | 362 | 366 | 12,800 | 366 |
| 2024-01-29 | 360 | 365 | 360 | 364 | 12,400 | 364 |
| 2024-01-26 | 365 | 365 | 360 | 360 | 8,800 | 360 |
| 2024-01-25 | 362 | 364 | 359 | 364 | 9,100 | 364 |
| 2024-01-24 | 358 | 362 | 358 | 358 | 7,800 | 358 |
| 2024-01-23 | 359 | 359 | 356 | 358 | 10,800 | 358 |
| 2024-01-22 | 357 | 359 | 356 | 359 | 8,800 | 359 |
| 2024-01-19 | 363 | 363 | 357 | 357 | 12,600 | 357 |
| 2024-01-18 | 365 | 365 | 361 | 361 | 4,500 | 361 |
| 2024-01-17 | 364 | 364 | 361 | 363 | 5,500 | 363 |
| 2024-01-16 | 366 | 366 | 361 | 363 | 8,200 | 363 |
| 2024-01-15 | 366 | 367 | 363 | 366 | 7,700 | 366 |
| 2024-01-12 | 362 | 369 | 362 | 365 | 13,300 | 365 |
| 2024-01-11 | 360 | 367 | 356 | 362 | 16,500 | 362 |
| 2024-01-10 | 358 | 363 | 356 | 360 | 13,500 | 360 |
| 2024-01-09 | 360 | 362 | 357 | 357 | 10,400 | 357 |
| 2024-01-05 | 354 | 363 | 349 | 356 | 42,600 | 356 |
| 2024-01-04 | 346 | 375 | 343 | 354 | 122,700 | 354 |
分割・併合履歴 ： なし
