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
2023-12-29	337	340	337	340	5,800	340
2023-12-28	338	339	334	337	9,600	337
2023-12-27	336	339	335	335	12,200	335
2023-12-26	335	337	335	336	20,100	336
2023-12-25	341	341	336	338	12,600	338
2023-12-22	337	341	336	339	9,600	339
2023-12-21	341	341	337	339	6,800	339
2023-12-20	340	341	338	339	10,100	339
2023-12-19	340	341	338	340	5,400	340
2023-12-18	342	342	337	339	14,600	339
2023-12-15	338	344	337	341	13,600	341
2023-12-14	343	343	335	337	21,600	337
2023-12-13	337	341	337	338	15,500	338
2023-12-12	343	345	337	337	20,200	337
2023-12-11	343	347	342	342	10,000	342
2023-12-08	338	347	335	342	46,000	342
2023-12-07	335	340	335	338	44,100	338
2023-12-06	336	341	334	336	221,600	336
2023-12-05	341	344	336	336	92,800	336
2023-12-04	356	356	348	348	34,200	348
2023-12-01	359	359	347	348	30,200	348
2023-11-30	363	363	359	360	9,000	360
2023-11-29	361	366	361	363	28,300	363
2023-11-28	374	374	365	368	23,900	368
2023-11-27	378	378	359	365	115,700	365
2023-11-24	348	380	346	370	326,500	370
2023-11-22	340	350	339	340	140,000	340
2023-11-21	344	346	342	343	21,400	343
2023-11-20	341	345	341	343	22,300	343
2023-11-17	348	349	345	345	9,200	345
2023-11-16	347	351	345	347	15,500	347
2023-11-15	343	349	343	345	8,600	345
2023-11-14	348	350	343	347	12,000	347
2023-11-13	352	352	343	347	14,500	347
2023-11-10	350	352	349	351	7,600	351
2023-11-09	352	355	350	353	4,600	353
2023-11-08	353	355	351	351	9,200	351
2023-11-07	357	357	352	352	3,800	352
2023-11-06	355	358	353	357	5,500	357
2023-11-02	359	359	353	356	4,200	356
2023-11-01	364	364	353	358	5,400	358
2023-10-31	364	366	359	365	13,200	365
2023-10-30	360	370	356	364	19,100	364
2023-10-27	357	360	353	360	15,800	360
2023-10-26	358	358	352	353	8,000	353
2023-10-25	358	358	353	353	7,500	353
2023-10-24	355	358	351	358	13,300	358
2023-10-23	353	354	351	354	12,400	354
2023-10-20	364	364	350	353	9,500	353
2023-10-19	357	365	353	359	5,300	359
2023-10-18	356	358	350	357	7,300	357
2023-10-17	358	358	350	354	8,800	354
2023-10-16	370	370	350	356	13,900	356
2023-10-13	374	374	368	368	5,000	368
2023-10-12	373	377	372	377	3,900	377
2023-10-11	367	373	367	371	8,500	371
2023-10-10	361	366	361	364	3,300	364
2023-10-06	365	365	360	360	4,300	360
2023-10-05	364	369	362	367	5,800	367
2023-10-04	366	366	356	360	9,300	360
2023-10-03	393	393	362	366	20,100	366
2023-10-02	390	403	385	393	24,200	393
2023-09-29	398	398	389	392	8,900	392
2023-09-28	392	400	392	398	5,900	398
2023-09-27	397	403	394	398	35,200	398
2023-09-26	389	403	389	400	66,400	400
2023-09-25	381	390	377	390	31,000	390
2023-09-22	377	380	374	380	8,200	380
2023-09-21	380	380	374	377	10,100	377
2023-09-20	375	381	373	381	11,300	381
2023-09-19	369	380	366	376	16,700	376
2023-09-15	363	369	363	366	13,600	366
2023-09-14	359	363	356	363	6,300	363
2023-09-13	358	359	358	359	2,500	359
2023-09-12	356	359	356	358	2,200	358
2023-09-11	355	357	354	355	12,500	355
2023-09-08	362	362	355	355	5,900	355
2023-09-07	360	360	357	357	2,200	357
2023-09-06	357	362	356	362	7,000	362
2023-09-05	355	361	355	361	11,300	361
2023-09-04	355	357	353	355	9,600	355
2023-09-01	357	358	350	355	21,200	355
2023-08-31	352	357	352	357	2,400	357
2023-08-30	354	356	351	352	3,400	352
2023-08-29	352	354	349	352	4,100	352
2023-08-28	348	350	347	349	4,200	349
2023-08-25	351	351	346	348	5,100	348
2023-08-24	349	351	349	351	1,600	351
2023-08-23	347	348	346	348	3,200	348
2023-08-22	338	347	338	345	5,400	345
2023-08-21	333	339	332	339	14,200	339
2023-08-18	344	344	333	333	15,400	333
2023-08-17	350	350	339	345	13,200	345
2023-08-16	353	353	341	348	11,200	348
2023-08-15	365	365	348	349	22,700	349
2023-08-14	363	369	356	363	26,900	363
2023-08-10	375	380	355	379	12,000	379
2023-08-09	380	380	373	373	4,800	373
2023-08-08	383	383	380	380	2,100	380
2023-08-07	377	385	374	384	10,600	384
2023-08-04	382	383	376	376	7,800	376
2023-08-03	388	388	378	379	8,400	379
2023-08-02	385	387	380	386	5,900	386
2023-08-01	380	385	377	382	7,700	382
2023-07-31	382	383	380	381	5,500	381
2023-07-28	386	386	381	381	7,900	381
2023-07-27	384	386	381	384	4,800	384
2023-07-26	382	383	380	382	3,800	382
2023-07-25	384	384	378	384	7,300	384
2023-07-24	389	389	383	383	7,600	383
2023-07-21	393	393	379	381	16,700	381
2023-07-20	387	391	381	391	20,500	391
2023-07-19	379	390	377	381	25,900	381
2023-07-18	380	380	372	379	10,500	379
2023-07-14	384	384	372	375	16,200	375
2023-07-13	377	379	371	378	7,400	378
2023-07-12	375	380	371	377	27,900	377
2023-07-11	376	376	367	369	17,100	369
2023-07-10	380	380	374	376	12,100	376
2023-07-07	377	382	375	378	7,600	378
2023-07-06	384	386	377	378	19,700	378
2023-07-05	392	392	383	387	11,900	387
2023-07-04	385	394	380	389	19,600	389
2023-07-03	385	387	379	385	17,400	385
2023-06-30	380	392	379	382	18,000	382
2023-06-29	376	385	373	380	16,400	380
2023-06-28	376	380	375	376	9,500	376
2023-06-27	387	387	371	376	26,200	376
2023-06-26	382	389	381	384	8,600	384
2023-06-23	385	388	379	388	23,100	388
2023-06-22	391	394	388	388	16,400	388
2023-06-21	395	405	390	395	51,700	395
2023-06-20	393	393	385	390	13,500	390
2023-06-19	392	392	388	389	16,400	389
2023-06-16	384	390	384	389	11,700	389
2023-06-15	382	388	378	384	25,800	384
2023-06-14	386	390	380	384	34,200	384
2023-06-13	398	398	386	386	36,400	386
2023-06-12	395	398	390	397	30,700	397
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]