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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 302 | 307 | 295 | 306 | 17,000 | 306 |
| 2024-12-27 | 305 | 307 | 301 | 301 | 8,000 | 301 |
| 2024-12-26 | 302 | 324 | 302 | 304 | 81,000 | 304 |
| 2024-12-25 | 296 | 302 | 294 | 302 | 29,300 | 302 |
| 2024-12-24 | 295 | 299 | 292 | 297 | 7,500 | 297 |
| 2024-12-23 | 296 | 297 | 288 | 295 | 23,300 | 295 |
| 2024-12-20 | 298 | 301 | 295 | 296 | 15,900 | 296 |
| 2024-12-19 | 293 | 294 | 290 | 294 | 6,300 | 294 |
| 2024-12-18 | 304 | 304 | 292 | 294 | 8,200 | 294 |
| 2024-12-17 | 299 | 302 | 299 | 300 | 3,900 | 300 |
| 2024-12-16 | 307 | 310 | 297 | 299 | 21,600 | 299 |
| 2024-12-13 | 304 | 308 | 297 | 304 | 16,600 | 304 |
| 2024-12-12 | 299 | 303 | 298 | 302 | 26,100 | 302 |
| 2024-12-11 | 294 | 298 | 294 | 297 | 9,300 | 297 |
| 2024-12-10 | 294 | 295 | 290 | 294 | 4,000 | 294 |
| 2024-12-09 | 290 | 293 | 288 | 293 | 8,300 | 293 |
| 2024-12-06 | 291 | 292 | 288 | 289 | 3,500 | 289 |
| 2024-12-05 | 294 | 294 | 291 | 291 | 13,700 | 291 |
| 2024-12-04 | 285 | 298 | 285 | 297 | 50,700 | 297 |
| 2024-12-03 | 294 | 299 | 294 | 298 | 11,700 | 298 |
| 2024-12-02 | 298 | 298 | 294 | 295 | 5,400 | 295 |
| 2024-11-29 | 293 | 298 | 293 | 298 | 5,100 | 298 |
| 2024-11-28 | 295 | 297 | 294 | 294 | 3,200 | 294 |
| 2024-11-27 | 296 | 296 | 293 | 293 | 1,900 | 293 |
| 2024-11-26 | 294 | 295 | 292 | 295 | 2,800 | 295 |
| 2024-11-25 | 296 | 300 | 292 | 294 | 7,000 | 294 |
| 2024-11-22 | 298 | 300 | 295 | 295 | 10,800 | 295 |
| 2024-11-21 | 303 | 303 | 301 | 301 | 8,500 | 301 |
| 2024-11-20 | 293 | 304 | 292 | 302 | 21,400 | 302 |
| 2024-11-19 | 293 | 293 | 292 | 293 | 5,600 | 293 |
| 2024-11-18 | 293 | 293 | 290 | 293 | 6,800 | 293 |
| 2024-11-15 | 288 | 291 | 288 | 291 | 7,500 | 291 |
| 2024-11-14 | 288 | 291 | 287 | 287 | 4,600 | 287 |
| 2024-11-13 | 289 | 293 | 288 | 288 | 7,900 | 288 |
| 2024-11-12 | 295 | 295 | 289 | 291 | 5,900 | 291 |
| 2024-11-11 | 294 | 294 | 289 | 290 | 15,700 | 290 |
| 2024-11-08 | 297 | 298 | 286 | 288 | 30,200 | 288 |
| 2024-11-07 | 300 | 302 | 293 | 293 | 34,000 | 293 |
| 2024-11-06 | 312 | 312 | 291 | 301 | 133,000 | 301 |
| 2024-11-05 | 293 | 344 | 293 | 312 | 565,700 | 312 |
| 2024-11-01 | 283 | 286 | 279 | 283 | 6,400 | 283 |
| 2024-10-31 | 282 | 282 | 278 | 279 | 4,100 | 279 |
| 2024-10-30 | 284 | 284 | 278 | 281 | 5,300 | 281 |
| 2024-10-29 | 270 | 284 | 269 | 284 | 21,400 | 284 |
| 2024-10-28 | 277 | 279 | 269 | 272 | 28,000 | 272 |
| 2024-10-25 | 278 | 278 | 274 | 276 | 9,500 | 276 |
| 2024-10-24 | 276 | 279 | 276 | 279 | 5,100 | 279 |
| 2024-10-23 | 279 | 280 | 277 | 277 | 5,900 | 277 |
| 2024-10-22 | 283 | 284 | 279 | 280 | 20,200 | 280 |
| 2024-10-21 | 285 | 286 | 282 | 284 | 12,700 | 284 |
| 2024-10-18 | 287 | 288 | 286 | 287 | 8,200 | 287 |
| 2024-10-17 | 288 | 289 | 283 | 287 | 15,600 | 287 |
| 2024-10-16 | 289 | 291 | 288 | 288 | 4,600 | 288 |
| 2024-10-15 | 289 | 290 | 285 | 290 | 10,000 | 290 |
| 2024-10-11 | 289 | 291 | 289 | 289 | 4,100 | 289 |
| 2024-10-10 | 289 | 294 | 289 | 290 | 5,900 | 290 |
| 2024-10-09 | 286 | 289 | 285 | 289 | 11,300 | 289 |
| 2024-10-08 | 288 | 289 | 286 | 286 | 5,600 | 286 |
| 2024-10-07 | 288 | 289 | 287 | 288 | 5,600 | 288 |
| 2024-10-04 | 288 | 290 | 287 | 287 | 7,900 | 287 |
| 2024-10-03 | 295 | 295 | 288 | 288 | 8,600 | 288 |
| 2024-10-02 | 287 | 298 | 287 | 289 | 10,500 | 289 |
| 2024-10-01 | 294 | 295 | 286 | 289 | 19,300 | 289 |
| 2024-09-30 | 291 | 295 | 291 | 291 | 4,900 | 291 |
| 2024-09-27 | 303 | 304 | 295 | 296 | 8,200 | 296 |
| 2024-09-26 | 305 | 306 | 302 | 302 | 5,300 | 302 |
| 2024-09-25 | 307 | 309 | 304 | 304 | 5,900 | 304 |
| 2024-09-24 | 307 | 309 | 303 | 308 | 7,900 | 308 |
| 2024-09-20 | 300 | 303 | 300 | 302 | 4,000 | 302 |
| 2024-09-19 | 301 | 302 | 299 | 299 | 3,600 | 299 |
| 2024-09-18 | 297 | 299 | 297 | 299 | 3,700 | 299 |
| 2024-09-17 | 298 | 298 | 295 | 296 | 2,300 | 296 |
| 2024-09-13 | 291 | 298 | 291 | 297 | 6,300 | 297 |
| 2024-09-12 | 291 | 298 | 284 | 289 | 13,200 | 289 |
| 2024-09-11 | 295 | 295 | 289 | 289 | 5,500 | 289 |
| 2024-09-10 | 295 | 295 | 293 | 294 | 4,000 | 294 |
| 2024-09-09 | 290 | 295 | 290 | 291 | 7,500 | 291 |
| 2024-09-06 | 304 | 304 | 283 | 291 | 24,800 | 291 |
| 2024-09-05 | 304 | 308 | 304 | 304 | 2,200 | 304 |
| 2024-09-04 | 305 | 308 | 303 | 307 | 4,800 | 307 |
| 2024-09-03 | 309 | 311 | 302 | 306 | 10,000 | 306 |
| 2024-09-02 | 312 | 312 | 307 | 308 | 8,500 | 308 |
| 2024-08-30 | 312 | 314 | 311 | 314 | 6,400 | 314 |
| 2024-08-29 | 309 | 312 | 309 | 312 | 4,500 | 312 |
| 2024-08-28 | 309 | 311 | 307 | 308 | 6,100 | 308 |
| 2024-08-27 | 310 | 311 | 310 | 311 | 800 | 311 |
| 2024-08-26 | 310 | 311 | 308 | 309 | 2,300 | 309 |
| 2024-08-23 | 311 | 312 | 307 | 309 | 5,300 | 309 |
| 2024-08-22 | 310 | 312 | 310 | 311 | 2,000 | 311 |
| 2024-08-21 | 313 | 313 | 307 | 311 | 5,600 | 311 |
| 2024-08-20 | 313 | 317 | 310 | 313 | 11,500 | 313 |
| 2024-08-19 | 312 | 315 | 310 | 310 | 7,900 | 310 |
| 2024-08-16 | 307 | 312 | 304 | 312 | 7,400 | 312 |
| 2024-08-15 | 304 | 308 | 300 | 307 | 5,600 | 307 |
| 2024-08-14 | 305 | 306 | 299 | 304 | 10,200 | 304 |
| 2024-08-13 | 310 | 310 | 296 | 301 | 15,300 | 301 |
| 2024-08-09 | 288 | 297 | 285 | 296 | 11,400 | 296 |
| 2024-08-08 | 286 | 287 | 278 | 284 | 11,700 | 284 |
| 2024-08-07 | 275 | 288 | 275 | 285 | 22,400 | 285 |
| 2024-08-06 | 275 | 281 | 263 | 279 | 36,300 | 279 |
| 2024-08-05 | 303 | 303 | 243 | 259 | 53,600 | 259 |
| 2024-08-02 | 310 | 314 | 301 | 304 | 47,000 | 304 |
| 2024-08-01 | 328 | 328 | 322 | 322 | 15,900 | 322 |
| 2024-07-31 | 327 | 328 | 325 | 326 | 5,900 | 326 |
| 2024-07-30 | 332 | 332 | 326 | 326 | 14,300 | 326 |
| 2024-07-29 | 330 | 330 | 327 | 329 | 8,600 | 329 |
| 2024-07-26 | 327 | 327 | 325 | 327 | 12,800 | 327 |
| 2024-07-25 | 329 | 331 | 325 | 326 | 18,800 | 326 |
| 2024-07-24 | 328 | 330 | 327 | 329 | 13,700 | 329 |
| 2024-07-23 | 327 | 330 | 327 | 327 | 8,000 | 327 |
| 2024-07-22 | 336 | 336 | 326 | 327 | 20,600 | 327 |
| 2024-07-19 | 336 | 336 | 331 | 331 | 10,500 | 331 |
| 2024-07-18 | 333 | 335 | 332 | 335 | 32,200 | 335 |
| 2024-07-17 | 332 | 333 | 330 | 331 | 12,900 | 331 |
| 2024-07-16 | 332 | 332 | 330 | 332 | 11,300 | 332 |
| 2024-07-12 | 329 | 331 | 328 | 331 | 7,700 | 331 |
| 2024-07-11 | 330 | 331 | 328 | 328 | 12,300 | 328 |
| 2024-07-10 | 329 | 330 | 328 | 328 | 7,400 | 328 |
| 2024-07-09 | 330 | 330 | 327 | 329 | 19,100 | 329 |
| 2024-07-08 | 330 | 332 | 329 | 329 | 6,500 | 329 |
| 2024-07-05 | 331 | 332 | 330 | 330 | 16,500 | 330 |
| 2024-07-04 | 332 | 332 | 330 | 331 | 3,700 | 331 |
| 2024-07-03 | 330 | 332 | 330 | 332 | 5,400 | 332 |
| 2024-07-02 | 331 | 331 | 329 | 331 | 11,900 | 331 |
| 2024-07-01 | 332 | 332 | 329 | 330 | 14,100 | 330 |
| 2024-06-28 | 331 | 333 | 328 | 329 | 20,100 | 329 |
| 2024-06-27 | 328 | 331 | 328 | 331 | 14,400 | 331 |
| 2024-06-26 | 330 | 330 | 328 | 329 | 3,400 | 329 |
| 2024-06-25 | 332 | 332 | 328 | 330 | 29,400 | 330 |
| 2024-06-24 | 330 | 332 | 330 | 330 | 12,500 | 330 |
| 2024-06-21 | 332 | 332 | 330 | 332 | 7,400 | 332 |
| 2024-06-20 | 330 | 332 | 329 | 331 | 17,100 | 331 |
| 2024-06-19 | 332 | 332 | 327 | 328 | 21,800 | 328 |
| 2024-06-18 | 329 | 331 | 326 | 331 | 24,300 | 331 |
| 2024-06-17 | 332 | 332 | 326 | 330 | 26,100 | 330 |
| 2024-06-14 | 328 | 329 | 325 | 328 | 22,300 | 328 |
| 2024-06-13 | 330 | 331 | 326 | 326 | 39,300 | 326 |
| 2024-06-12 | 330 | 330 | 328 | 328 | 16,200 | 328 |
| 2024-06-11 | 331 | 333 | 327 | 331 | 57,000 | 331 |
| 2024-06-10 | 331 | 334 | 326 | 329 | 54,700 | 329 |
| 2024-06-07 | 333 | 337 | 329 | 331 | 57,000 | 331 |
| 2024-06-06 | 348 | 349 | 332 | 332 | 155,900 | 332 |
| 2024-06-05 | 358 | 361 | 341 | 342 | 584,000 | 342 |
| 2024-06-04 | 410 | 419 | 342 | 358 | 2,758,900 | 358 |
| 2024-06-03 | 353 | 402 | 353 | 402 | 1,339,700 | 402 |
| 2024-05-31 | 316 | 322 | 316 | 322 | 10,100 | 322 |
| 2024-05-30 | 320 | 321 | 311 | 318 | 62,300 | 318 |
| 2024-05-29 | 325 | 325 | 321 | 321 | 15,800 | 321 |
| 2024-05-28 | 322 | 325 | 322 | 325 | 9,100 | 325 |
| 2024-05-27 | 323 | 324 | 322 | 323 | 14,500 | 323 |
| 2024-05-24 | 324 | 326 | 321 | 321 | 55,700 | 321 |
| 2024-05-23 | 329 | 334 | 325 | 325 | 231,300 | 325 |
| 2024-05-22 | 340 | 342 | 334 | 334 | 138,500 | 334 |
| 2024-05-21 | 349 | 352 | 345 | 345 | 31,900 | 345 |
| 2024-05-20 | 345 | 353 | 343 | 349 | 41,000 | 349 |
| 2024-05-17 | 344 | 346 | 343 | 345 | 14,900 | 345 |
| 2024-05-16 | 344 | 345 | 341 | 344 | 22,900 | 344 |
| 2024-05-15 | 345 | 348 | 343 | 344 | 13,400 | 344 |
| 2024-05-14 | 344 | 347 | 343 | 344 | 18,700 | 344 |
| 2024-05-13 | 346 | 350 | 342 | 343 | 56,100 | 343 |
| 2024-05-10 | 352 | 354 | 348 | 348 | 29,600 | 348 |
| 2024-05-09 | 347 | 352 | 345 | 352 | 41,600 | 352 |
| 2024-05-08 | 348 | 377 | 345 | 345 | 520,000 | 345 |
| 2024-05-07 | 352 | 353 | 341 | 348 | 88,400 | 348 |
| 2024-05-02 | 364 | 364 | 351 | 354 | 54,000 | 354 |
| 2024-05-01 | 360 | 374 | 358 | 360 | 121,500 | 360 |
| 2024-04-30 | 358 | 363 | 352 | 358 | 112,700 | 358 |
| 2024-04-26 | 366 | 369 | 354 | 358 | 152,400 | 358 |
| 2024-04-25 | 380 | 390 | 363 | 366 | 429,800 | 366 |
| 2024-04-24 | 401 | 413 | 368 | 375 | 1,576,400 | 375 |
| 2024-04-23 | 403 | 420 | 376 | 385 | 2,176,900 | 385 |
| 2024-04-22 | 368 | 440 | 351 | 440 | 3,805,800 | 440 |
| 2024-04-19 | 400 | 490 | 346 | 360 | 4,001,100 | 360 |
| 2024-04-18 | 344 | 424 | 343 | 424 | 896,900 | 424 |
| 2024-04-17 | 352 | 352 | 338 | 344 | 17,200 | 344 |
| 2024-04-16 | 347 | 350 | 347 | 347 | 4,300 | 347 |
| 2024-04-15 | 353 | 353 | 348 | 348 | 6,100 | 348 |
| 2024-04-12 | 354 | 354 | 351 | 353 | 1,700 | 353 |
| 2024-04-11 | 348 | 352 | 347 | 352 | 5,100 | 352 |
| 2024-04-10 | 350 | 350 | 347 | 348 | 3,500 | 348 |
| 2024-04-09 | 352 | 354 | 350 | 350 | 7,800 | 350 |
| 2024-04-08 | 344 | 350 | 344 | 350 | 6,100 | 350 |
| 2024-04-05 | 340 | 346 | 340 | 342 | 6,300 | 342 |
| 2024-04-04 | 343 | 344 | 340 | 341 | 13,800 | 341 |
| 2024-04-03 | 348 | 348 | 341 | 341 | 14,600 | 341 |
| 2024-04-02 | 345 | 349 | 345 | 346 | 4,900 | 346 |
| 2024-04-01 | 351 | 351 | 345 | 345 | 10,300 | 345 |
| 2024-03-29 | 345 | 353 | 341 | 349 | 6,700 | 349 |
| 2024-03-28 | 366 | 366 | 343 | 346 | 27,600 | 346 |
| 2024-03-27 | 369 | 371 | 368 | 368 | 5,900 | 368 |
| 2024-03-26 | 370 | 372 | 369 | 369 | 9,900 | 369 |
| 2024-03-25 | 375 | 378 | 368 | 372 | 23,100 | 372 |
| 2024-03-22 | 366 | 380 | 365 | 378 | 35,900 | 378 |
| 2024-03-21 | 379 | 379 | 371 | 373 | 15,200 | 373 |
| 2024-03-19 | 369 | 370 | 368 | 369 | 9,800 | 369 |
| 2024-03-18 | 368 | 369 | 365 | 368 | 10,900 | 368 |
| 2024-03-15 | 366 | 369 | 366 | 368 | 3,700 | 368 |
| 2024-03-14 | 366 | 367 | 364 | 367 | 4,100 | 367 |
| 2024-03-13 | 371 | 371 | 366 | 366 | 5,100 | 366 |
| 2024-03-12 | 369 | 370 | 368 | 369 | 3,700 | 369 |
| 2024-03-11 | 372 | 372 | 368 | 368 | 6,400 | 368 |
| 2024-03-08 | 373 | 374 | 370 | 370 | 6,000 | 370 |
| 2024-03-07 | 374 | 374 | 372 | 373 | 6,400 | 373 |
| 2024-03-06 | 368 | 371 | 368 | 371 | 3,900 | 371 |
| 2024-03-05 | 367 | 373 | 367 | 370 | 10,500 | 370 |
| 2024-03-04 | 364 | 372 | 364 | 367 | 20,900 | 367 |
| 2024-03-01 | 364 | 365 | 361 | 362 | 4,900 | 362 |
| 2024-02-29 | 367 | 367 | 363 | 364 | 6,700 | 364 |
| 2024-02-28 | 364 | 366 | 363 | 365 | 5,500 | 365 |
| 2024-02-27 | 360 | 367 | 360 | 367 | 12,100 | 367 |
| 2024-02-26 | 359 | 362 | 358 | 360 | 6,900 | 360 |
| 2024-02-22 | 364 | 364 | 356 | 358 | 13,700 | 358 |
| 2024-02-21 | 367 | 367 | 362 | 363 | 5,500 | 363 |
| 2024-02-20 | 361 | 363 | 358 | 363 | 8,500 | 363 |
| 2024-02-19 | 362 | 363 | 358 | 359 | 8,600 | 359 |
| 2024-02-16 | 360 | 360 | 352 | 360 | 24,300 | 360 |
| 2024-02-15 | 362 | 362 | 355 | 360 | 8,100 | 360 |
| 2024-02-14 | 357 | 357 | 354 | 354 | 7,200 | 354 |
| 2024-02-13 | 362 | 362 | 357 | 357 | 7,800 | 357 |
| 2024-02-09 | 358 | 361 | 357 | 358 | 19,900 | 358 |
| 2024-02-08 | 362 | 362 | 358 | 359 | 6,100 | 359 |
| 2024-02-07 | 363 | 363 | 355 | 360 | 11,300 | 360 |
| 2024-02-06 | 363 | 363 | 357 | 363 | 13,800 | 363 |
| 2024-02-05 | 362 | 364 | 362 | 363 | 3,500 | 363 |
| 2024-02-02 | 359 | 363 | 359 | 361 | 4,200 | 361 |
| 2024-02-01 | 364 | 364 | 360 | 360 | 6,800 | 360 |
| 2024-01-31 | 364 | 365 | 358 | 361 | 13,600 | 361 |
| 2024-01-30 | 365 | 368 | 362 | 366 | 12,800 | 366 |
| 2024-01-29 | 360 | 365 | 360 | 364 | 12,400 | 364 |
| 2024-01-26 | 365 | 365 | 360 | 360 | 8,800 | 360 |
| 2024-01-25 | 362 | 364 | 359 | 364 | 9,100 | 364 |
| 2024-01-24 | 358 | 362 | 358 | 358 | 7,800 | 358 |
| 2024-01-23 | 359 | 359 | 356 | 358 | 10,800 | 358 |
| 2024-01-22 | 357 | 359 | 356 | 359 | 8,800 | 359 |
| 2024-01-19 | 363 | 363 | 357 | 357 | 12,600 | 357 |
| 2024-01-18 | 365 | 365 | 361 | 361 | 4,500 | 361 |
| 2024-01-17 | 364 | 364 | 361 | 363 | 5,500 | 363 |
| 2024-01-16 | 366 | 366 | 361 | 363 | 8,200 | 363 |
| 2024-01-15 | 366 | 367 | 363 | 366 | 7,700 | 366 |
| 2024-01-12 | 362 | 369 | 362 | 365 | 13,300 | 365 |
| 2024-01-11 | 360 | 367 | 356 | 362 | 16,500 | 362 |
| 2024-01-10 | 358 | 363 | 356 | 360 | 13,500 | 360 |
| 2024-01-09 | 360 | 362 | 357 | 357 | 10,400 | 357 |
| 2024-01-05 | 354 | 363 | 349 | 356 | 42,600 | 356 |
| 2024-01-04 | 346 | 375 | 343 | 354 | 122,700 | 354 |
分割・併合履歴 ： なし