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

6147 (株)ヤマザキ の時系列データ [2023年度]

6147 (株)ヤマザキの時系列データ [2023年度]