1,332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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,302.0 | 1,302.0 | 1,283.0 | 1,298.0 | 1,298.0 | 12,300 |
| 2022/12/05 | 1,296.0 | 1,314.0 | 1,290.0 | 1,307.0 | 1,307.0 | 11,700 |
| 2022/12/02 | 1,297.0 | 1,297.0 | 1,271.0 | 1,273.0 | 1,273.0 | 15,200 |
| 2022/12/01 | 1,318.0 | 1,322.0 | 1,293.0 | 1,297.0 | 1,297.0 | 15,400 |
| 2022/11/30 | 1,298.0 | 1,348.0 | 1,292.0 | 1,310.0 | 1,310.0 | 37,800 |
| 2022/11/29 | 1,319.0 | 1,333.0 | 1,283.0 | 1,283.0 | 1,283.0 | 46,600 |
| 2022/11/28 | 1,279.0 | 1,280.0 | 1,261.0 | 1,261.0 | 1,261.0 | 10,600 |
| 2022/11/25 | 1,269.0 | 1,269.0 | 1,256.0 | 1,256.0 | 1,256.0 | 9,100 |
| 2022/11/24 | 1,281.0 | 1,281.0 | 1,244.0 | 1,258.0 | 1,258.0 | 27,700 |
| 2022/11/22 | 1,220.0 | 1,255.0 | 1,220.0 | 1,255.0 | 1,255.0 | 21,600 |
| 2022/11/21 | 1,200.0 | 1,218.0 | 1,200.0 | 1,210.0 | 1,210.0 | 16,600 |
| 2022/11/18 | 1,186.0 | 1,209.0 | 1,176.0 | 1,197.0 | 1,197.0 | 20,900 |
| 2022/11/17 | 1,160.0 | 1,177.0 | 1,156.0 | 1,171.0 | 1,171.0 | 19,300 |
| 2022/11/16 | 1,157.0 | 1,157.0 | 1,148.0 | 1,151.0 | 1,151.0 | 10,200 |
| 2022/11/15 | 1,150.0 | 1,157.0 | 1,150.0 | 1,154.0 | 1,154.0 | 20,900 |
| 2022/11/14 | 1,160.0 | 1,160.0 | 1,143.0 | 1,143.0 | 1,143.0 | 12,400 |
| 2022/11/11 | 1,154.0 | 1,160.0 | 1,145.0 | 1,150.0 | 1,150.0 | 9,800 |
| 2022/11/10 | 1,155.0 | 1,158.0 | 1,146.0 | 1,152.0 | 1,152.0 | 16,000 |
| 2022/11/09 | 1,150.0 | 1,150.0 | 1,143.0 | 1,147.0 | 1,147.0 | 5,400 |
| 2022/11/08 | 1,144.0 | 1,152.0 | 1,142.0 | 1,146.0 | 1,146.0 | 8,200 |
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。
