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
2022-10-033593593503591,600359
2022-09-303503593503592,200359
2022-09-293483503483502,000350
2022-09-283623623583581,200358
2022-09-27364364360362800362
2022-09-263693693653651,300365
2022-09-223733733693693,200369
2022-09-213723723693691,500369
2022-09-203723723693701,900370
2022-09-163713723683723,400372
2022-09-153693693563684,800368
2022-09-143693713693691,400369
2022-09-13373373370370500370
2022-09-123723733643732,500373
2022-09-09371372371372700372
2022-09-08370370370370300370
2022-09-073733733703711,000371
2022-09-063743743733741,300374
2022-09-05374374374374100374
2022-09-023743743743741,000374
2022-09-013743743723732,100373
2022-08-31373373372373500373
2022-08-30372372372372300372
2022-08-29370371370370900370
2022-08-263713713713712,500371
2022-08-25373373371371400371
2022-08-24370373370373800373
2022-08-233723723703701,000370
2022-08-223723743723721,200372
2022-08-193743743733731,600373
2022-08-183733743723742,800374
2022-08-173733733703735,900373
2022-08-163723723713711,900371
2022-08-153713723673722,400372
2022-08-123703713703713,000371
2022-08-103673703663702,400370
2022-08-093693693683682,200368
2022-08-083683713683691,000369
2022-08-053693693683681,300368
2022-08-043733733673692,000369
2022-08-033733733683685,700368
2022-08-023663693663661,200366
2022-08-013693713663663,700366
2022-07-29367367367367500367
2022-07-28369369367367900367
2022-07-273663713663691,800369
2022-07-26369370368369400369
2022-07-253693713693692,300369
2022-07-223753753673689,900368
2022-07-213703703663674,300367
2022-07-203693693673673,900367
2022-07-193653663653663,800366
2022-07-153653663653652,000365
2022-07-143663663653654,700365
2022-07-13364364364364700364
2022-07-123633643633631,000363
2022-07-113633643583616,700361
2022-07-083643643633631,200363
2022-07-073603623603611,100361
2022-07-063643643573585,500358
2022-07-053623643603644,500364
2022-07-043663663623622,000362
2022-07-01364364362362400362
2022-06-303663663613612,600361
2022-06-293653663653652,000365
2022-06-28362364362364400364
2022-06-273613633613621,800362
2022-06-243653653633631,500363
2022-06-233633643633631,500363
2022-06-223633633603634,900363
2022-06-213673673633643,000364
2022-06-203673673643643,500364
2022-06-173643663623643,200364
2022-06-163643663623622,500362
2022-06-153643653643642,800364
2022-06-143643643633641,900364
2022-06-133703703643694,500369
2022-06-103703713693697,300369
2022-06-093673693673692,100369
2022-06-083643683643679,000367
2022-06-073633643633646,100364
2022-06-063613643603626,700362
2022-06-033653653623622,200362
2022-06-023653653623654,200365
2022-06-013623653623655,800365
2022-05-313653653603656,600365
2022-05-303663673603637,900363
2022-05-2736536536036427,200364
2022-05-2637037436536821,900368
2022-05-2536637436437346,600373
2022-05-243943973903903,400390
2022-05-23394394394394200394
2022-05-204024033953954,600395
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