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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 1,181.0 | 1,189.0 | 1,180.0 | 1,185.0 | 1,185.0 | 7,800 |
| 2025/08/19 | 1,184.0 | 1,184.0 | 1,179.0 | 1,181.0 | 1,181.0 | 5,500 |
| 2025/08/18 | 1,180.0 | 1,183.0 | 1,173.0 | 1,173.0 | 1,173.0 | 7,800 |
| 2025/08/15 | 1,168.0 | 1,172.0 | 1,168.0 | 1,172.0 | 1,172.0 | 3,400 |
| 2025/08/14 | 1,167.0 | 1,168.0 | 1,164.0 | 1,165.0 | 1,165.0 | 2,700 |
| 2025/08/13 | 1,166.0 | 1,168.0 | 1,165.0 | 1,165.0 | 1,165.0 | 3,100 |
| 2025/08/12 | 1,169.0 | 1,169.0 | 1,164.0 | 1,166.0 | 1,166.0 | 12,200 |
| 2025/08/08 | 1,165.0 | 1,167.0 | 1,160.0 | 1,167.0 | 1,167.0 | 8,900 |
| 2025/08/07 | 1,169.0 | 1,170.0 | 1,159.0 | 1,160.0 | 1,160.0 | 10,500 |
| 2025/08/06 | 1,165.0 | 1,165.0 | 1,158.0 | 1,159.0 | 1,159.0 | 4,200 |
| 2025/08/05 | 1,162.0 | 1,165.0 | 1,161.0 | 1,165.0 | 1,165.0 | 1,300 |
| 2025/08/04 | 1,155.0 | 1,165.0 | 1,151.0 | 1,160.0 | 1,160.0 | 5,600 |
| 2025/08/01 | 1,155.0 | 1,160.0 | 1,152.0 | 1,159.0 | 1,159.0 | 1,200 |
| 2025/07/31 | 1,151.0 | 1,159.0 | 1,151.0 | 1,155.0 | 1,155.0 | 1,700 |
| 2025/07/30 | 1,150.0 | 1,153.0 | 1,148.0 | 1,153.0 | 1,153.0 | 800 |
| 2025/07/29 | 1,150.0 | 1,155.0 | 1,145.0 | 1,148.0 | 1,148.0 | 4,500 |
| 2025/07/28 | 1,155.0 | 1,157.0 | 1,148.0 | 1,150.0 | 1,150.0 | 2,800 |
| 2025/07/25 | 1,148.0 | 1,154.0 | 1,146.0 | 1,153.0 | 1,153.0 | 3,300 |
| 2025/07/24 | 1,140.0 | 1,148.0 | 1,140.0 | 1,146.0 | 1,146.0 | 9,800 |
| 2025/07/23 | 1,157.0 | 1,157.0 | 1,138.0 | 1,140.0 | 1,140.0 | 24,300 |
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。
