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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,164.0 | 1,164.0 | 1,148.0 | 1,150.0 | 1,150.0 | 8,100 |
| 2025/07/08 | 1,152.0 | 1,158.0 | 1,150.0 | 1,158.0 | 1,158.0 | 2,900 |
| 2025/07/07 | 1,160.0 | 1,166.0 | 1,152.0 | 1,152.0 | 1,152.0 | 7,600 |
| 2025/07/04 | 1,165.0 | 1,170.0 | 1,157.0 | 1,159.0 | 1,159.0 | 3,400 |
| 2025/07/03 | 1,173.0 | 1,173.0 | 1,169.0 | 1,169.0 | 1,169.0 | 1,500 |
| 2025/07/02 | 1,169.0 | 1,173.0 | 1,167.0 | 1,172.0 | 1,172.0 | 1,700 |
| 2025/07/01 | 1,163.0 | 1,167.0 | 1,163.0 | 1,167.0 | 1,167.0 | 1,700 |
| 2025/06/30 | 1,159.0 | 1,163.0 | 1,157.0 | 1,163.0 | 1,163.0 | 1,300 |
| 2025/06/27 | 1,159.0 | 1,165.0 | 1,159.0 | 1,159.0 | 1,159.0 | 1,600 |
| 2025/06/26 | 1,155.0 | 1,159.0 | 1,155.0 | 1,156.0 | 1,156.0 | 1,200 |
| 2025/06/25 | 1,160.0 | 1,160.0 | 1,155.0 | 1,157.0 | 1,157.0 | 1,000 |
| 2025/06/24 | 1,176.0 | 1,176.0 | 1,160.0 | 1,160.0 | 1,160.0 | 15,100 |
| 2025/06/23 | 1,159.0 | 1,174.0 | 1,159.0 | 1,174.0 | 1,174.0 | 7,600 |
| 2025/06/20 | 1,155.0 | 1,162.0 | 1,154.0 | 1,161.0 | 1,161.0 | 6,600 |
| 2025/06/19 | 1,143.0 | 1,152.0 | 1,143.0 | 1,152.0 | 1,152.0 | 2,700 |
| 2025/06/18 | 1,145.0 | 1,150.0 | 1,145.0 | 1,150.0 | 1,150.0 | 4,400 |
| 2025/06/17 | 1,145.0 | 1,145.0 | 1,139.0 | 1,145.0 | 1,145.0 | 2,900 |
| 2025/06/16 | 1,139.0 | 1,144.0 | 1,137.0 | 1,142.0 | 1,142.0 | 2,200 |
| 2025/06/13 | 1,139.0 | 1,139.0 | 1,136.0 | 1,139.0 | 1,139.0 | 1,200 |
| 2025/06/12 | 1,140.0 | 1,140.0 | 1,137.0 | 1,139.0 | 1,139.0 | 1,000 |
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。
