ヤマザキ
6147スタンダード/機械/YAMAZAKI CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 333.0 | 342.0 | 332.0 | 338.0 | -2.0 | -0.59% | 15,600 |
| 2026-03-12 | 334.0 | 340.0 | 333.0 | 340.0 | +3.0 | +0.89% | 14,500 |
| 2026-03-11 | 334.0 | 339.0 | 334.0 | 337.0 | +3.0 | +0.90% | 2,500 |
| 2026-03-10 | 336.0 | 336.0 | 333.0 | 334.0 | +3.0 | +0.91% | 2,700 |
| 2026-03-09 | 338.0 | 344.0 | 330.0 | 331.0 | -9.0 | -2.65% | 13,700 |
| 2026-03-06 | 331.0 | 348.0 | 328.0 | 340.0 | +6.0 | +1.80% | 39,500 |
| 2026-03-05 | 329.0 | 341.0 | 328.0 | 334.0 | +6.0 | +1.83% | 24,100 |
| 2026-03-04 | 325.0 | 334.0 | 323.0 | 328.0 | +3.0 | +0.92% | 19,100 |
| 2026-03-03 | 338.0 | 339.0 | 325.0 | 325.0 | -12.0 | -3.56% | 10,900 |
| 2026-03-02 | 336.0 | 338.0 | 335.0 | 337.0 | +4.0 | +1.20% | 6,000 |
| 2026-02-27 | 335.0 | 335.0 | 329.0 | 333.0 | -2.0 | -0.60% | 3,700 |
| 2026-02-26 | 338.0 | 338.0 | 335.0 | 335.0 | -3.0 | -0.89% | 500 |
| 2026-02-25 | 333.0 | 338.0 | 333.0 | 338.0 | -3.0 | -0.88% | 8,900 |
| 2026-02-24 | 332.0 | 343.0 | 332.0 | 341.0 | +9.0 | +2.71% | 50,100 |
| 2026-02-20 | 331.0 | 332.0 | 328.0 | 332.0 | -1.0 | -0.30% | 2,700 |
| 2026-02-19 | 329.0 | 333.0 | 329.0 | 333.0 | +3.0 | +0.91% | 4,000 |
| 2026-02-18 | 327.0 | 331.0 | 327.0 | 330.0 | +1.0 | +0.30% | 5,800 |
| 2026-02-17 | 330.0 | 331.0 | 329.0 | 329.0 | -1.0 | -0.30% | 5,700 |
| 2026-02-16 | 330.0 | 332.0 | 330.0 | 330.0 | 0.0 | 0.00% | 6,200 |
| 2026-02-13 | 336.0 | 336.0 | 330.0 | 330.0 | -6.0 | -1.79% | 8,700 |
| 2026-02-12 | 339.0 | 339.0 | 335.0 | 336.0 | 0.0 | 0.00% | 5,400 |
| 2026-02-10 | 336.0 | 342.0 | 335.0 | 336.0 | -3.0 | -0.88% | 10,800 |
| 2026-02-09 | 339.0 | 339.0 | 335.0 | 339.0 | +5.0 | +1.50% | 5,100 |
| 2026-02-06 | 333.0 | 334.0 | 333.0 | 334.0 | +2.0 | +0.60% | 3,500 |
| 2026-02-05 | 335.0 | 336.0 | 332.0 | 332.0 | -1.0 | -0.30% | 5,900 |
| 2026-02-04 | 332.0 | 334.0 | 332.0 | 333.0 | +1.0 | +0.30% | 7,100 |
| 2026-02-03 | 333.0 | 335.0 | 330.0 | 332.0 | -2.0 | -0.60% | 4,300 |
| 2026-02-02 | 331.0 | 335.0 | 331.0 | 334.0 | +4.0 | +1.21% | 13,200 |
| 2026-01-30 | 329.0 | 332.0 | 327.0 | 330.0 | +1.0 | +0.30% | 3,500 |
| 2026-01-29 | 331.0 | 333.0 | 329.0 | 329.0 | -2.0 | -0.60% | 2,900 |
| 2026-01-28 | 331.0 | 333.0 | 330.0 | 331.0 | +1.0 | +0.30% | 6,900 |
| 2026-01-27 | 330.0 | 332.0 | 328.0 | 330.0 | +2.0 | +0.61% | 21,300 |
| 2026-01-26 | 331.0 | 332.0 | 328.0 | 328.0 | -3.0 | -0.91% | 3,200 |
| 2026-01-23 | 326.0 | 331.0 | 326.0 | 331.0 | +1.0 | +0.30% | 2,400 |
| 2026-01-22 | 331.0 | 331.0 | 328.0 | 330.0 | +4.0 | +1.23% | 10,200 |
| 2026-01-21 | 325.0 | 328.0 | 323.0 | 326.0 | -1.0 | -0.31% | 6,600 |
| 2026-01-20 | 330.0 | 330.0 | 327.0 | 327.0 | 0.0 | 0.00% | 3,200 |
| 2026-01-19 | 327.0 | 330.0 | 325.0 | 327.0 | +1.0 | +0.31% | 6,500 |
| 2026-01-16 | 325.0 | 328.0 | 325.0 | 326.0 | -2.0 | -0.61% | 3,100 |
| 2026-01-15 | 326.0 | 328.0 | 324.0 | 328.0 | +2.0 | +0.61% | 13,200 |
| 2026-01-14 | 325.0 | 326.0 | 323.0 | 326.0 | +2.0 | +0.62% | 2,400 |
| 2026-01-13 | 339.0 | 339.0 | 320.0 | 324.0 | +1.0 | +0.31% | 12,000 |
| 2026-01-09 | 324.0 | 324.0 | 323.0 | 323.0 | -1.0 | -0.31% | 1,700 |
| 2026-01-08 | 325.0 | 325.0 | 324.0 | 324.0 | -1.0 | -0.31% | 3,000 |
| 2026-01-07 | 327.0 | 327.0 | 325.0 | 325.0 | 0.0 | 0.00% | 2,600 |
| 2026-01-06 | 323.0 | 327.0 | 322.0 | 325.0 | 0.0 | 0.00% | 4,200 |
| 2026-01-05 | 325.0 | 326.0 | 323.0 | 325.0 | 0.0 | 0.00% | 5,000 |
| 2025-12-30 | 325.0 | 326.0 | 323.0 | 325.0 | +5.0 | +1.56% | 5,900 |
| 2025-12-29 | 324.0 | 353.0 | 320.0 | 320.0 | -3.0 | -0.93% | 63,700 |
| 2025-12-26 | 322.0 | 323.0 | 321.0 | 323.0 | +1.0 | +0.31% | 6,300 |
| 2025-12-25 | 321.0 | 323.0 | 319.0 | 322.0 | +1.0 | +0.31% | 4,100 |
| 2025-12-24 | 324.0 | 327.0 | 321.0 | 321.0 | -4.0 | -1.23% | 3,700 |
| 2025-12-23 | 315.0 | 329.0 | 315.0 | 325.0 | +12.0 | +3.83% | 22,200 |
| 2025-12-22 | 321.0 | 321.0 | 312.0 | 313.0 | -8.0 | -2.49% | 10,100 |
| 2025-12-19 | 320.0 | 321.0 | 320.0 | 321.0 | 0.0 | 0.00% | 2,500 |
| 2025-12-18 | 324.0 | 325.0 | 321.0 | 321.0 | -2.0 | -0.62% | 5,900 |
| 2025-12-17 | 325.0 | 325.0 | 322.0 | 323.0 | +1.0 | +0.31% | 7,000 |
| 2025-12-16 | 319.0 | 323.0 | 319.0 | 322.0 | +3.0 | +0.94% | 4,800 |
| 2025-12-15 | 321.0 | 321.0 | 319.0 | 319.0 | +1.0 | +0.31% | 7,600 |
| 2025-12-12 | 320.0 | 328.0 | 317.0 | 318.0 | +1.0 | +0.32% | 20,100 |
| 2025-12-11 | 317.0 | 319.0 | 316.0 | 317.0 | +1.0 | +0.32% | 3,200 |
| 2025-12-10 | 317.0 | 318.0 | 315.0 | 316.0 | -1.0 | -0.32% | 10,200 |
| 2025-12-09 | 314.0 | 317.0 | 314.0 | 317.0 | +2.0 | +0.63% | 5,000 |
| 2025-12-08 | 321.0 | 321.0 | 315.0 | 315.0 | -4.0 | -1.25% | 8,500 |
| 2025-12-05 | 315.0 | 321.0 | 313.0 | 319.0 | +3.0 | +0.95% | 25,400 |
| 2025-12-04 | 323.0 | 329.0 | 312.0 | 316.0 | -8.0 | -2.47% | 69,100 |
| 2025-12-03 | 316.0 | 368.0 | 316.0 | 324.0 | +12.0 | +3.85% | 339,500 |
| 2025-12-02 | 315.0 | 333.0 | 310.0 | 312.0 | -4.0 | -1.27% | 32,000 |
| 2025-12-01 | 319.0 | 319.0 | 316.0 | 316.0 | -3.0 | -0.94% | 1,200 |
| 2025-11-28 | 319.0 | 320.0 | 319.0 | 319.0 | 0.0 | 0.00% | 1,500 |
| 2025-11-27 | 318.0 | 319.0 | 316.0 | 319.0 | +1.0 | +0.31% | 1,000 |
| 2025-11-26 | 316.0 | 318.0 | 313.0 | 318.0 | +3.0 | +0.95% | 5,400 |
| 2025-11-25 | 317.0 | 317.0 | 310.0 | 315.0 | +2.0 | +0.64% | 2,800 |
| 2025-11-21 | 315.0 | 315.0 | 313.0 | 313.0 | -1.0 | -0.32% | 1,300 |
| 2025-11-20 | 314.0 | 316.0 | 314.0 | 314.0 | 0.0 | 0.00% | 800 |
| 2025-11-19 | 314.0 | 315.0 | 314.0 | 314.0 | 0.0 | 0.00% | 5,600 |
| 2025-11-18 | 314.0 | 314.0 | 314.0 | 314.0 | 0.0 | 0.00% | 2,900 |
| 2025-11-17 | 314.0 | 317.0 | 314.0 | 314.0 | 0.0 | 0.00% | 2,400 |
| 2025-11-14 | 314.0 | 319.0 | 313.0 | 314.0 | +2.0 | +0.64% | 10,500 |
| 2025-11-13 | 311.0 | 315.0 | 311.0 | 312.0 | +1.0 | +0.32% | 6,500 |
| 2025-11-12 | 309.0 | 313.0 | 307.0 | 311.0 | +2.0 | +0.65% | 2,700 |
| 2025-11-11 | 305.0 | 312.0 | 305.0 | 309.0 | +2.0 | +0.65% | 10,100 |
| 2025-11-10 | 302.0 | 311.0 | 302.0 | 307.0 | +3.0 | +0.99% | 9,200 |
| 2025-11-07 | 303.0 | 304.0 | 301.0 | 304.0 | 0.0 | 0.00% | 1,200 |
| 2025-11-06 | 304.0 | 307.0 | 304.0 | 304.0 | +1.0 | +0.33% | 5,300 |
| 2025-11-05 | 307.0 | 307.0 | 300.0 | 303.0 | -5.0 | -1.62% | 15,000 |
| 2025-11-04 | 310.0 | 310.0 | 307.0 | 308.0 | +4.0 | +1.32% | 2,200 |
| 2025-10-31 | 309.0 | 309.0 | 304.0 | 304.0 | -5.0 | -1.62% | 6,200 |
| 2025-10-30 | 313.0 | 313.0 | 309.0 | 309.0 | -4.0 | -1.28% | 4,600 |
| 2025-10-29 | 314.0 | 314.0 | 309.0 | 313.0 | +3.0 | +0.97% | 7,600 |
| 2025-10-28 | 315.0 | 315.0 | 310.0 | 310.0 | -4.0 | -1.27% | 2,400 |
| 2025-10-27 | 316.0 | 316.0 | 314.0 | 314.0 | +1.0 | +0.32% | 6,200 |
| 2025-10-24 | 313.0 | 314.0 | 312.0 | 313.0 | 0.0 | 0.00% | 2,200 |
| 2025-10-23 | 315.0 | 315.0 | 313.0 | 313.0 | -2.0 | -0.63% | 4,200 |
| 2025-10-22 | 314.0 | 316.0 | 314.0 | 315.0 | +1.0 | +0.32% | 2,000 |
| 2025-10-21 | 315.0 | 317.0 | 314.0 | 314.0 | -2.0 | -0.63% | 2,800 |
| 2025-10-20 | 315.0 | 318.0 | 315.0 | 316.0 | 0.0 | 0.00% | 1,900 |
| 2025-10-17 | 316.0 | 316.0 | 316.0 | 316.0 | 0.0 | 0.00% | 5,000 |
| 2025-10-16 | 316.0 | 316.0 | 315.0 | 316.0 | +1.0 | +0.32% | 3,300 |
| 2025-10-15 | 314.0 | 330.0 | 314.0 | 315.0 | +1.0 | +0.32% | 17,900 |
| 2025-10-14 | 312.0 | 315.0 | 312.0 | 314.0 | -2.0 | -0.63% | 3,400 |
| 2025-10-10 | 320.0 | 321.0 | 315.0 | 316.0 | +1.0 | +0.32% | 3,300 |
| 2025-10-09 | 314.0 | 325.0 | 314.0 | 315.0 | +4.0 | +1.29% | 5,000 |
| 2025-10-08 | 317.0 | 319.0 | 310.0 | 311.0 | -8.0 | -2.51% | 8,700 |
| 2025-10-07 | 318.0 | 321.0 | 313.0 | 319.0 | +1.0 | +0.31% | 11,200 |
| 2025-10-06 | 321.0 | 321.0 | 317.0 | 318.0 | -3.0 | -0.93% | 6,000 |
| 2025-10-03 | 328.0 | 328.0 | 317.0 | 321.0 | -6.0 | -1.83% | 9,100 |
| 2025-10-02 | 311.0 | 327.0 | 311.0 | 327.0 | +16.0 | +5.14% | 3,800 |
| 2025-10-01 | 316.0 | 317.0 | 311.0 | 311.0 | -7.0 | -2.20% | 7,400 |
| 2025-09-30 | 318.0 | 318.0 | 317.0 | 318.0 | 0.0 | 0.00% | 1,900 |
| 2025-09-29 | 320.0 | 321.0 | 318.0 | 318.0 | -2.0 | -0.63% | 12,500 |
| 2025-09-26 | 320.0 | 320.0 | 318.0 | 320.0 | 0.0 | 0.00% | 2,900 |
| 2025-09-25 | 320.0 | 320.0 | 318.0 | 320.0 | 0.0 | 0.00% | 1,600 |
| 2025-09-24 | 319.0 | 320.0 | 318.0 | 320.0 | 0.0 | 0.00% | 6,000 |
| 2025-09-22 | 320.0 | 321.0 | 318.0 | 320.0 | 0.0 | 0.00% | 2,800 |
| 2025-09-19 | 319.0 | 325.0 | 318.0 | 320.0 | -5.0 | -1.54% | 6,000 |
| 2025-09-18 | 322.0 | 325.0 | 316.0 | 325.0 | +2.0 | +0.62% | 10,800 |
| 2025-09-17 | 325.0 | 325.0 | 323.0 | 323.0 | -2.0 | -0.62% | 1,400 |
| 2025-09-16 | 325.0 | 326.0 | 325.0 | 325.0 | 0.0 | 0.00% | 11,000 |
| 2025-09-12 | 327.0 | 333.0 | 325.0 | 325.0 | — | — | 18,200 |
直近120営業日分を表示