1,331円
ヤマザワの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,148.0 | 1,148.0 | 1,142.0 | 1,142.0 | 1,142.0 | 4,100 |
| 2025/11/17 | 1,146.0 | 1,148.0 | 1,143.0 | 1,143.0 | 1,143.0 | 4,700 |
| 2025/11/14 | 1,141.0 | 1,146.0 | 1,141.0 | 1,146.0 | 1,146.0 | 2,800 |
| 2025/11/13 | 1,142.0 | 1,150.0 | 1,141.0 | 1,141.0 | 1,141.0 | 5,000 |
| 2025/11/12 | 1,144.0 | 1,144.0 | 1,138.0 | 1,142.0 | 1,142.0 | 2,300 |
| 2025/11/11 | 1,151.0 | 1,151.0 | 1,135.0 | 1,135.0 | 1,135.0 | 7,600 |
| 2025/11/10 | 1,155.0 | 1,155.0 | 1,141.0 | 1,142.0 | 1,142.0 | 9,700 |
| 2025/11/07 | 1,143.0 | 1,146.0 | 1,141.0 | 1,146.0 | 1,146.0 | 6,300 |
| 2025/11/06 | 1,142.0 | 1,143.0 | 1,140.0 | 1,143.0 | 1,143.0 | 1,500 |
| 2025/11/05 | 1,143.0 | 1,144.0 | 1,130.0 | 1,139.0 | 1,139.0 | 15,000 |
| 2025/11/04 | 1,147.0 | 1,147.0 | 1,141.0 | 1,143.0 | 1,143.0 | 8,100 |
| 2025/10/31 | 1,160.0 | 1,160.0 | 1,150.0 | 1,151.0 | 1,151.0 | 7,900 |
| 2025/10/30 | 1,165.0 | 1,170.0 | 1,161.0 | 1,162.0 | 1,162.0 | 5,200 |
| 2025/10/29 | 1,167.0 | 1,167.0 | 1,165.0 | 1,165.0 | 1,165.0 | 1,300 |
| 2025/10/28 | 1,171.0 | 1,174.0 | 1,167.0 | 1,168.0 | 1,168.0 | 1,100 |
| 2025/10/27 | 1,173.0 | 1,175.0 | 1,166.0 | 1,166.0 | 1,166.0 | 2,200 |
| 2025/10/24 | 1,174.0 | 1,174.0 | 1,169.0 | 1,173.0 | 1,173.0 | 5,400 |
| 2025/10/23 | 1,157.0 | 1,173.0 | 1,157.0 | 1,173.0 | 1,173.0 | 4,800 |
| 2025/10/22 | 1,173.0 | 1,174.0 | 1,160.0 | 1,160.0 | 1,160.0 | 3,300 |
| 2025/10/21 | 1,180.0 | 1,180.0 | 1,165.0 | 1,165.0 | 1,165.0 | 8,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ヤマザワの取引履歴を振り返りませんか？
ヤマザワの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
