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 |
---|---|---|---|---|---|---|
2023-06-09 | 400 | 403 | 396 | 396 | 37,500 | 396 |
2023-06-08 | 403 | 406 | 398 | 399 | 38,700 | 399 |
2023-06-07 | 417 | 418 | 401 | 402 | 99,000 | 402 |
2023-06-06 | 429 | 432 | 414 | 417 | 87,400 | 417 |
2023-06-05 | 411 | 437 | 402 | 437 | 144,600 | 437 |
2023-06-02 | 407 | 424 | 405 | 416 | 53,000 | 416 |
2023-06-01 | 406 | 417 | 397 | 413 | 96,600 | 413 |
2023-05-31 | 423 | 426 | 405 | 405 | 126,600 | 405 |
2023-05-30 | 406 | 430 | 397 | 415 | 151,700 | 415 |
2023-05-29 | 400 | 414 | 389 | 414 | 138,500 | 414 |
2023-05-26 | 417 | 418 | 401 | 401 | 176,000 | 401 |
2023-05-25 | 439 | 440 | 415 | 420 | 483,200 | 420 |
2023-05-24 | 451 | 520 | 442 | 451 | 1,151,900 | 451 |
2023-05-23 | 492 | 495 | 441 | 461 | 602,000 | 461 |
2023-05-22 | 646 | 647 | 503 | 512 | 1,712,900 | 512 |
2023-05-19 | 576 | 576 | 576 | 576 | 61,500 | 576 |
2023-05-18 | 488 | 496 | 476 | 496 | 222,800 | 496 |
2023-05-17 | 338 | 416 | 336 | 416 | 309,600 | 416 |
2023-05-16 | 332 | 337 | 332 | 336 | 6,300 | 336 |
2023-05-15 | 333 | 333 | 328 | 332 | 2,800 | 332 |
2023-05-12 | 327 | 328 | 327 | 328 | 2,300 | 328 |
2023-05-11 | 330 | 330 | 327 | 327 | 700 | 327 |
2023-05-10 | 333 | 333 | 333 | 333 | 1,300 | 333 |
2023-05-09 | 327 | 331 | 325 | 331 | 3,300 | 331 |
2023-05-08 | 325 | 327 | 325 | 327 | 2,900 | 327 |
2023-05-02 | 326 | 326 | 325 | 325 | 1,000 | 325 |
2023-05-01 | 330 | 330 | 325 | 325 | 1,000 | 325 |
2023-04-28 | 330 | 330 | 330 | 330 | 700 | 330 |
2023-04-27 | 331 | 331 | 330 | 330 | 400 | 330 |
2023-04-26 | 324 | 332 | 324 | 332 | 2,100 | 332 |
2023-04-25 | 330 | 330 | 324 | 325 | 1,700 | 325 |
2023-04-24 | 332 | 332 | 329 | 330 | 900 | 330 |
2023-04-21 | 330 | 331 | 329 | 331 | 2,700 | 331 |
2023-04-20 | 328 | 328 | 325 | 326 | 2,000 | 326 |
2023-04-19 | 328 | 328 | 326 | 326 | 4,300 | 326 |
2023-04-18 | 324 | 325 | 324 | 325 | 2,300 | 325 |
2023-04-17 | 324 | 325 | 324 | 324 | 3,400 | 324 |
2023-04-14 | 324 | 326 | 324 | 324 | 3,100 | 324 |
2023-04-13 | 325 | 325 | 324 | 324 | 700 | 324 |
2023-04-12 | 325 | 325 | 325 | 325 | 600 | 325 |
2023-04-11 | 324 | 325 | 324 | 325 | 2,000 | 325 |
2023-04-10 | 326 | 326 | 323 | 323 | 1,700 | 323 |
2023-04-07 | 325 | 325 | 325 | 325 | 400 | 325 |
2023-04-06 | 328 | 328 | 324 | 324 | 3,100 | 324 |
2023-04-05 | 325 | 329 | 325 | 329 | 1,300 | 329 |
2023-04-04 | 326 | 328 | 326 | 326 | 400 | 326 |
2023-04-03 | 328 | 328 | 325 | 326 | 3,900 | 326 |
2023-03-31 | 327 | 328 | 326 | 326 | 1,500 | 326 |
2023-03-30 | 328 | 328 | 325 | 327 | 2,800 | 327 |
2023-03-29 | 332 | 334 | 332 | 333 | 5,300 | 333 |
2023-03-28 | 333 | 333 | 329 | 331 | 2,100 | 331 |
2023-03-27 | 332 | 333 | 329 | 333 | 5,400 | 333 |
2023-03-24 | 331 | 331 | 330 | 331 | 1,900 | 331 |
2023-03-23 | 330 | 331 | 329 | 331 | 7,100 | 331 |
2023-03-22 | 339 | 339 | 329 | 330 | 3,700 | 330 |
2023-03-20 | 340 | 340 | 333 | 334 | 2,400 | 334 |
2023-03-17 | 339 | 341 | 336 | 341 | 1,900 | 341 |
2023-03-16 | 338 | 339 | 332 | 339 | 5,700 | 339 |
2023-03-15 | 338 | 339 | 335 | 339 | 1,900 | 339 |
2023-03-14 | 338 | 338 | 338 | 338 | 600 | 338 |
2023-03-13 | 340 | 340 | 334 | 338 | 3,600 | 338 |
2023-03-10 | 342 | 342 | 341 | 341 | 1,700 | 341 |
2023-03-09 | 342 | 342 | 340 | 340 | 1,300 | 340 |
2023-03-08 | 341 | 342 | 341 | 342 | 800 | 342 |
2023-03-07 | 342 | 343 | 342 | 342 | 3,700 | 342 |
2023-03-06 | 342 | 342 | 338 | 341 | 3,600 | 341 |
2023-03-03 | 335 | 337 | 335 | 337 | 1,100 | 337 |
2023-03-02 | 334 | 335 | 333 | 335 | 9,400 | 335 |
2023-03-01 | 338 | 338 | 334 | 334 | 2,000 | 334 |
2023-02-28 | 336 | 338 | 335 | 338 | 1,400 | 338 |
2023-02-27 | 335 | 336 | 335 | 336 | 1,300 | 336 |
2023-02-24 | 335 | 336 | 335 | 335 | 700 | 335 |
2023-02-22 | 335 | 337 | 335 | 337 | 1,000 | 337 |
2023-02-21 | 336 | 338 | 334 | 334 | 2,700 | 334 |
2023-02-20 | 340 | 343 | 334 | 336 | 7,100 | 336 |
2023-02-17 | 340 | 340 | 336 | 340 | 1,800 | 340 |
2023-02-16 | 338 | 338 | 336 | 336 | 4,000 | 336 |
2023-02-15 | 337 | 338 | 336 | 338 | 1,600 | 338 |
2023-02-14 | 335 | 338 | 335 | 336 | 600 | 336 |
2023-02-13 | 340 | 341 | 334 | 335 | 4,900 | 335 |
2023-02-10 | 343 | 343 | 341 | 341 | 700 | 341 |
2023-02-09 | 343 | 343 | 339 | 341 | 2,400 | 341 |
2023-02-08 | 337 | 341 | 337 | 341 | 1,100 | 341 |
2023-02-07 | 337 | 340 | 335 | 336 | 3,500 | 336 |
2023-02-06 | 338 | 341 | 336 | 336 | 4,100 | 336 |
2023-02-03 | 337 | 346 | 337 | 338 | 4,600 | 338 |
2023-02-02 | 344 | 344 | 336 | 339 | 7,300 | 339 |
2023-02-01 | 342 | 346 | 342 | 343 | 2,900 | 343 |
2023-01-31 | 346 | 346 | 337 | 338 | 8,000 | 338 |
2023-01-30 | 350 | 350 | 342 | 342 | 4,100 | 342 |
2023-01-27 | 351 | 351 | 345 | 350 | 4,500 | 350 |
2023-01-26 | 338 | 351 | 338 | 343 | 7,600 | 343 |
2023-01-25 | 341 | 342 | 340 | 340 | 2,300 | 340 |
2023-01-24 | 339 | 341 | 339 | 341 | 2,300 | 341 |
2023-01-23 | 344 | 348 | 335 | 338 | 9,100 | 338 |
2023-01-20 | 346 | 346 | 343 | 344 | 3,600 | 344 |
2023-01-19 | 356 | 356 | 343 | 344 | 5,000 | 344 |
2023-01-18 | 348 | 349 | 347 | 349 | 1,500 | 349 |
2023-01-17 | 344 | 345 | 342 | 345 | 1,200 | 345 |
2023-01-16 | 343 | 344 | 342 | 342 | 2,700 | 342 |
2023-01-13 | 349 | 396 | 343 | 343 | 41,800 | 343 |
2023-01-12 | 349 | 349 | 342 | 345 | 1,300 | 345 |
2023-01-11 | 349 | 350 | 345 | 350 | 500 | 350 |
2023-01-10 | 350 | 350 | 349 | 349 | 1,600 | 349 |
2023-01-06 | 347 | 347 | 342 | 345 | 900 | 345 |
2023-01-05 | 346 | 347 | 346 | 347 | 1,600 | 347 |
2023-01-04 | 343 | 345 | 343 | 345 | 600 | 345 |
分割・併合履歴 : なし