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
2024-05-1734434634334514,900345
2024-05-1634434534134422,900344
2024-05-1534534834334413,400344
2024-05-1434434734334418,700344
2024-05-1334635034234356,100343
2024-05-1035235434834829,600348
2024-05-0934735234535241,600352
2024-05-08348377345345520,000345
2024-05-0735235334134888,400348
2024-05-0236436435135454,000354
2024-05-01360374358360121,500360
2024-04-30358363352358112,700358
2024-04-26366369354358152,400358
2024-04-25380390363366429,800366
2024-04-244014133683751,576,400375
2024-04-234034203763852,176,900385
2024-04-223684403514403,805,800440
2024-04-194004903463604,001,100360
2024-04-18344424343424896,900424
2024-04-1735235233834417,200344
2024-04-163473503473474,300347
2024-04-153533533483486,100348
2024-04-123543543513531,700353
2024-04-113483523473525,100352
2024-04-103503503473483,500348
2024-04-093523543503507,800350
2024-04-083443503443506,100350
2024-04-053403463403426,300342
2024-04-0434334434034113,800341
2024-04-0334834834134114,600341
2024-04-023453493453464,900346
2024-04-0135135134534510,300345
2024-03-293453533413496,700349
2024-03-2836636634334627,600346
2024-03-273693713683685,900368
2024-03-263703723693699,900369
2024-03-2537537836837223,100372
2024-03-2236638036537835,900378
2024-03-2137937937137315,200373
2024-03-193693703683699,800369
2024-03-1836836936536810,900368
2024-03-153663693663683,700368
2024-03-143663673643674,100367
2024-03-133713713663665,100366
2024-03-123693703683693,700369
2024-03-113723723683686,400368
2024-03-083733743703706,000370
2024-03-073743743723736,400373
2024-03-063683713683713,900371
2024-03-0536737336737010,500370
2024-03-0436437236436720,900367
2024-03-013643653613624,900362
2024-02-293673673633646,700364
2024-02-283643663633655,500365
2024-02-2736036736036712,100367
2024-02-263593623583606,900360
2024-02-2236436435635813,700358
2024-02-213673673623635,500363
2024-02-203613633583638,500363
2024-02-193623633583598,600359
2024-02-1636036035236024,300360
2024-02-153623623553608,100360
2024-02-143573573543547,200354
2024-02-133623623573577,800357
2024-02-0935836135735819,900358
2024-02-083623623583596,100359
2024-02-0736336335536011,300360
2024-02-0636336335736313,800363
2024-02-053623643623633,500363
2024-02-023593633593614,200361
2024-02-013643643603606,800360
2024-01-3136436535836113,600361
2024-01-3036536836236612,800366
2024-01-2936036536036412,400364
2024-01-263653653603608,800360
2024-01-253623643593649,100364
2024-01-243583623583587,800358
2024-01-2335935935635810,800358
2024-01-223573593563598,800359
2024-01-1936336335735712,600357
2024-01-183653653613614,500361
2024-01-173643643613635,500363
2024-01-163663663613638,200363
2024-01-153663673633667,700366
2024-01-1236236936236513,300365
2024-01-1136036735636216,500362
2024-01-1035836335636013,500360
2024-01-0936036235735710,400357
2024-01-0535436334935642,600356
2024-01-04346375343354122,700354

分割・併合履歴 : なし