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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 1,136.0 | 1,161.0 | 1,132.0 | 1,161.0 | 1,161.0 | 3,500 |
| 2025/04/10 | 1,179.0 | 1,179.0 | 1,147.0 | 1,161.0 | 1,161.0 | 5,800 |
| 2025/04/09 | 1,132.0 | 1,135.0 | 1,100.0 | 1,133.0 | 1,133.0 | 7,100 |
| 2025/04/08 | 1,117.0 | 1,137.0 | 1,117.0 | 1,132.0 | 1,132.0 | 4,100 |
| 2025/04/07 | 1,120.0 | 1,122.0 | 1,092.0 | 1,106.0 | 1,106.0 | 12,400 |
| 2025/04/04 | 1,130.0 | 1,130.0 | 1,110.0 | 1,126.0 | 1,126.0 | 8,100 |
| 2025/04/03 | 1,141.0 | 1,141.0 | 1,121.0 | 1,130.0 | 1,130.0 | 6,000 |
| 2025/04/02 | 1,168.0 | 1,168.0 | 1,140.0 | 1,142.0 | 1,142.0 | 9,900 |
| 2025/04/01 | 1,171.0 | 1,171.0 | 1,150.0 | 1,168.0 | 1,168.0 | 5,800 |
| 2025/03/31 | 1,175.0 | 1,175.0 | 1,152.0 | 1,168.0 | 1,168.0 | 5,600 |
| 2025/03/28 | 1,170.0 | 1,175.0 | 1,161.0 | 1,175.0 | 1,175.0 | 4,200 |
| 2025/03/27 | 1,167.0 | 1,172.0 | 1,166.0 | 1,171.0 | 1,171.0 | 3,900 |
| 2025/03/26 | 1,172.0 | 1,173.0 | 1,170.0 | 1,172.0 | 1,172.0 | 3,300 |
| 2025/03/25 | 1,167.0 | 1,172.0 | 1,164.0 | 1,169.0 | 1,169.0 | 3,800 |
| 2025/03/24 | 1,176.0 | 1,176.0 | 1,141.0 | 1,171.0 | 1,171.0 | 10,800 |
| 2025/03/21 | 1,166.0 | 1,170.0 | 1,161.0 | 1,170.0 | 1,170.0 | 6,100 |
| 2025/03/19 | 1,148.0 | 1,166.0 | 1,148.0 | 1,166.0 | 1,166.0 | 4,800 |
| 2025/03/18 | 1,155.0 | 1,155.0 | 1,142.0 | 1,144.0 | 1,144.0 | 4,300 |
| 2025/03/17 | 1,146.0 | 1,154.0 | 1,142.0 | 1,154.0 | 1,154.0 | 4,800 |
| 2025/03/14 | 1,148.0 | 1,150.0 | 1,141.0 | 1,150.0 | 1,150.0 | 2,200 |
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。
