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) |
|---|---|---|---|---|---|---|
| 2025/03/13 | 1,140.0 | 1,148.0 | 1,137.0 | 1,148.0 | 1,148.0 | 7,200 |
| 2025/03/12 | 1,116.0 | 1,139.0 | 1,115.0 | 1,139.0 | 1,139.0 | 8,400 |
| 2025/03/11 | 1,117.0 | 1,117.0 | 1,110.0 | 1,111.0 | 1,111.0 | 6,500 |
| 2025/03/10 | 1,116.0 | 1,118.0 | 1,115.0 | 1,118.0 | 1,118.0 | 7,500 |
| 2025/03/07 | 1,117.0 | 1,118.0 | 1,115.0 | 1,118.0 | 1,118.0 | 5,200 |
| 2025/03/06 | 1,118.0 | 1,120.0 | 1,116.0 | 1,117.0 | 1,117.0 | 2,800 |
| 2025/03/05 | 1,120.0 | 1,120.0 | 1,115.0 | 1,117.0 | 1,117.0 | 5,900 |
| 2025/03/04 | 1,121.0 | 1,124.0 | 1,119.0 | 1,119.0 | 1,119.0 | 4,300 |
| 2025/03/03 | 1,120.0 | 1,125.0 | 1,120.0 | 1,122.0 | 1,122.0 | 5,100 |
| 2025/02/28 | 1,131.0 | 1,135.0 | 1,119.0 | 1,121.0 | 1,121.0 | 6,400 |
| 2025/02/27 | 1,133.0 | 1,142.0 | 1,131.0 | 1,132.0 | 1,132.0 | 7,700 |
| 2025/02/26 | 1,165.0 | 1,172.0 | 1,151.0 | 1,171.0 | 1,171.0 | 10,500 |
| 2025/02/25 | 1,172.0 | 1,174.0 | 1,155.0 | 1,165.0 | 1,165.0 | 14,900 |
| 2025/02/21 | 1,150.0 | 1,155.0 | 1,149.0 | 1,155.0 | 1,155.0 | 4,000 |
| 2025/02/20 | 1,149.0 | 1,153.0 | 1,148.0 | 1,150.0 | 1,150.0 | 3,000 |
| 2025/02/19 | 1,150.0 | 1,151.0 | 1,148.0 | 1,149.0 | 1,149.0 | 3,300 |
| 2025/02/18 | 1,153.0 | 1,153.0 | 1,148.0 | 1,150.0 | 1,150.0 | 4,000 |
| 2025/02/17 | 1,150.0 | 1,152.0 | 1,148.0 | 1,148.0 | 1,148.0 | 4,800 |
| 2025/02/14 | 1,144.0 | 1,150.0 | 1,144.0 | 1,145.0 | 1,145.0 | 3,100 |
| 2025/02/13 | 1,145.0 | 1,147.0 | 1,143.0 | 1,144.0 | 1,144.0 | 3,300 |
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。
