1,329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) |
|---|---|---|---|---|---|---|
| 2022/11/28 | 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 |
| 2022/11/07 | 1,133.0 | 1,148.0 | 1,132.0 | 1,144.0 | 1,144.0 | 9,100 |
| 2022/11/04 | 1,145.0 | 1,151.0 | 1,130.0 | 1,130.0 | 1,130.0 | 20,100 |
| 2022/11/02 | 1,150.0 | 1,156.0 | 1,145.0 | 1,145.0 | 1,145.0 | 6,100 |
| 2022/11/01 | 1,163.0 | 1,164.0 | 1,150.0 | 1,150.0 | 1,150.0 | 6,200 |
| 2022/10/31 | 1,150.0 | 1,161.0 | 1,143.0 | 1,158.0 | 1,158.0 | 9,100 |
| 2022/10/28 | 1,162.0 | 1,173.0 | 1,141.0 | 1,145.0 | 1,145.0 | 49,700 |
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。
