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
2025-07-1432232432132314,600323
2025-07-1131932631932111,400321
2025-07-1031832231531832,800318
2025-07-093153173143158,500315
2025-07-083133153133151,100315
2025-07-073123143123131,500313
2025-07-0431331731231214,200312
2025-07-033123123113121,700312
2025-07-0231131530631010,700310
2025-07-013123153103109,800310
2025-06-3030331830331717,500317
2025-06-273093113083104,200310
2025-06-263093103063085,100308
2025-06-253083093063091,900309
2025-06-243093113093104,000310
2025-06-2331232430530962,500309
2025-06-203173173113125,800312
2025-06-193103133103102,500310
2025-06-183103143103108,500310
2025-06-173073093073082,200308
2025-06-163043123043068,800306
2025-06-133093093033034,200303
2025-06-123083103083089,800308
2025-06-113073083053076,100307
2025-06-103033063023067,500306
2025-06-0930330330130212,100302
2025-06-0630330329930014,600300
2025-06-053043043013023,300302
2025-06-043033033013024,500302
2025-06-033013053013025,000302
2025-06-0230930930030141,800301
2025-05-303083153083138,800313
2025-05-2931231230730710,300307
2025-05-2830831830831147,500311
2025-05-2730530830530515,800305
2025-05-2630130630030516,500305
2025-05-2330630630130129,000301
2025-05-2230330930130150,500301
2025-05-21328350300300606,100300
2025-05-20309343307341159,500341
2025-05-1931031130430414,000304
2025-05-163063103043109,000310
2025-05-1530030829930013,500300
2025-05-14303316293293134,600293
2025-05-1329631329329556,700295
2025-05-1230030029429720,500297
2025-05-0930130730130117,400301
2025-05-083083083043056,100305
2025-05-073103103053068,700306
2025-05-023033063013068,700306
2025-05-013073073033037,200303
2025-04-3030731030530711,100307
2025-04-2831331330430411,600304
2025-04-2530831030730712,000307
2025-04-243123143063077,000307
2025-04-2332732731131126,600311
2025-04-22310333300320210,000320
2025-04-21300318291315114,500315
2025-04-18308308278292404,300292
2025-04-17340345303303358,900303
2025-04-163173803073341,575,600334
2025-04-15288366288301790,700301
2025-04-142882882862872,300287
2025-04-112782832782831,100283
2025-04-102852852772832,900283
2025-04-092722722672672,800267
2025-04-082652722632724,300272
2025-04-0727627624825627,800256
2025-04-0429029528128114,600281
2025-04-0330930927929854,400298
2025-04-023123123093122,700312
2025-04-013123133103124,500312
2025-03-313113133113121,700312
2025-03-2831831830231110,300311
2025-03-273273283263283,400328
2025-03-263273283253277,300327
2025-03-253283283253263,600326
2025-03-2433033132032622,300326
2025-03-2132532932532914,000329
2025-03-193253273253276,300327
2025-03-183223233213225,000322
2025-03-173223233223226,700322
2025-03-143223223203221,800322
2025-03-133173213173206,200320
2025-03-123163183153163,900316
2025-03-113093173083166,400316
2025-03-1031931930930915,700309
2025-03-073233233193215,900321
2025-03-0631732931732435,700324
2025-03-053133173123179,800317
2025-03-043143153103132,600313
2025-03-033113133103133,500313
2025-02-283123143113112,800311
2025-02-273113123103123,200312
2025-02-263133133113111,800311
2025-02-253113123113121,400312
2025-02-21310311310311700311
2025-02-203103113103103,200310
2025-02-193133163123123,000312
2025-02-1831131831131510,100315
2025-02-1731331531331310,500313
2025-02-143103143103139,100313
2025-02-1330631330631010,900310
2025-02-123093093063075,100307
2025-02-103053093053093,200309
2025-02-073063063043051,900305
2025-02-063043053033045,000304
2025-02-053033063033053,100305
2025-02-043073073033061,900306
2025-02-033083083033036,100303
2025-01-313033083033046,800304
2025-01-303073083053053,500305
2025-01-293083083073071,500307
2025-01-28309309307308900308
2025-01-273073103073084,400308
2025-01-243053053033052,800305
2025-01-233053053033041,200304
2025-01-223053053033054,300305
2025-01-213093093073072,500307
2025-01-203093093063085,600308
2025-01-173143143063083,900308
2025-01-163123153113122,700312
2025-01-153153153103106,700310
2025-01-143153153123148,200314
2025-01-103113113083112,500311
2025-01-093133153103117,700311
2025-01-083083083063085,800308
2025-01-073083083053064,500306
2025-01-063103103043045,400304

分割・併合履歴 : なし