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 |
---|---|---|---|---|---|---|
2025-02-13 | 306 | 313 | 306 | 310 | 10,900 | 310 |
2025-02-12 | 309 | 309 | 306 | 307 | 5,100 | 307 |
2025-02-10 | 305 | 309 | 305 | 309 | 3,200 | 309 |
2025-02-07 | 306 | 306 | 304 | 305 | 1,900 | 305 |
2025-02-06 | 304 | 305 | 303 | 304 | 5,000 | 304 |
2025-02-05 | 303 | 306 | 303 | 305 | 3,100 | 305 |
2025-02-04 | 307 | 307 | 303 | 306 | 1,900 | 306 |
2025-02-03 | 308 | 308 | 303 | 303 | 6,100 | 303 |
2025-01-31 | 303 | 308 | 303 | 304 | 6,800 | 304 |
2025-01-30 | 307 | 308 | 305 | 305 | 3,500 | 305 |
2025-01-29 | 308 | 308 | 307 | 307 | 1,500 | 307 |
2025-01-28 | 309 | 309 | 307 | 308 | 900 | 308 |
2025-01-27 | 307 | 310 | 307 | 308 | 4,400 | 308 |
2025-01-24 | 305 | 305 | 303 | 305 | 2,800 | 305 |
2025-01-23 | 305 | 305 | 303 | 304 | 1,200 | 304 |
2025-01-22 | 305 | 305 | 303 | 305 | 4,300 | 305 |
2025-01-21 | 309 | 309 | 307 | 307 | 2,500 | 307 |
2025-01-20 | 309 | 309 | 306 | 308 | 5,600 | 308 |
2025-01-17 | 314 | 314 | 306 | 308 | 3,900 | 308 |
2025-01-16 | 312 | 315 | 311 | 312 | 2,700 | 312 |
2025-01-15 | 315 | 315 | 310 | 310 | 6,700 | 310 |
2025-01-14 | 315 | 315 | 312 | 314 | 8,200 | 314 |
2025-01-10 | 311 | 311 | 308 | 311 | 2,500 | 311 |
2025-01-09 | 313 | 315 | 310 | 311 | 7,700 | 311 |
2025-01-08 | 308 | 308 | 306 | 308 | 5,800 | 308 |
2025-01-07 | 308 | 308 | 305 | 306 | 4,500 | 306 |
2025-01-06 | 310 | 310 | 304 | 304 | 5,400 | 304 |
分割・併合履歴 : なし