日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヤマト(1967)の株価時系列情報

ヤマト(1967)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/23 999 1,013 991 1,013 36,500
2024/04/22 975 1,001 975 993 54,600
2024/04/19 984 999 972 990 40,900
2024/04/18 993 996 990 992 31,900
2024/04/17 1,004 1,004 991 992 33,000
2024/04/16 993 1,005 983 995 39,700
2024/04/15 1,000 1,008 995 1,004 40,700
2024/04/12 1,002 1,005 993 1,000 38,800
2024/04/11 1,001 1,003 996 1,002 26,700
2024/04/10 1,012 1,019 1,003 1,006 38,700
2024/04/09 1,020 1,027 1,005 1,027 41,300
2024/04/08 1,010 1,028 994 1,018 53,100
2024/04/05 1,020 1,021 1,007 1,014 28,700
2024/04/04 1,051 1,051 1,025 1,033 29,100
2024/04/03 1,045 1,062 1,025 1,049 27,400
2024/04/02 1,089 1,089 1,036 1,047 41,000
2024/04/01 1,113 1,127 1,078 1,090 26,600
2024/03/29 1,092 1,112 1,092 1,103 24,300
2024/03/28 1,086 1,105 1,080 1,085 37,700
2024/03/27 1,091 1,105 1,080 1,086 68,100
2024/03/26 1,071 1,093 1,071 1,089 28,900
2024/03/25 1,079 1,093 1,065 1,069 31,200
2024/03/22 1,074 1,087 1,073 1,079 22,900
2024/03/21 1,045 1,088 1,045 1,079 43,600
2024/03/19 1,040 1,048 1,026 1,044 24,900
2024/03/18 1,053 1,067 1,028 1,038 46,300
2024/03/15 1,040 1,075 1,025 1,050 189,100
2024/03/14 1,034 1,041 1,019 1,040 28,300
2024/03/13 996 1,036 996 1,034 65,400
2024/03/12 1,000 1,015 980 995 109,200
2024/03/11 971 988 964 969 29,200
2024/03/08 935 976 925 976 47,000
2024/03/07 967 967 946 950 40,600
2024/03/06 961 965 953 960 45,900
2024/03/05 955 962 952 962 28,300
2024/03/04 967 967 946 956 59,200
2024/03/01 955 963 941 952 39,800
2024/02/29 947 956 929 954 48,100
2024/02/28 956 959 946 947 36,300
2024/02/27 959 965 950 957 41,200
2024/02/26 975 977 957 959 22,800
2024/02/22 971 986 971 975 14,900
2024/02/21 971 979 970 970 12,200
2024/02/20 971 992 971 981 10,600
2024/02/19 959 984 959 974 16,400
2024/02/16 962 971 960 960 13,900
2024/02/15 971 972 961 961 23,600
2024/02/14 965 978 965 971 28,800
2024/02/13 960 978 960 974 15,200
2024/02/09 977 981 962 962 14,900
2024/02/08 983 990 974 981 11,200
2024/02/07 984 995 977 993 17,400
2024/02/06 957 985 957 985 42,000
2024/02/05 962 996 959 987 34,200
2024/02/02 990 990 970 972 16,000
2024/02/01 982 993 981 985 20,300
2024/01/31 980 993 971 987 38,700
2024/01/30 969 982 968 974 145,300
2024/01/29 960 972 953 968 71,000
2024/01/26 981 981 953 962 46,100
2024/01/25 943 992 942 981 141,000
2024/01/24 916 916 907 913 27,800
2024/01/23 932 932 916 916 23,500
2024/01/22 924 932 922 930 19,400
2024/01/19 918 929 916 922 29,300
2024/01/18 922 930 916 924 21,900
2024/01/17 930 937 920 922 33,600
2024/01/16 929 938 915 925 32,400
2024/01/15 923 929 917 926 34,400
2024/01/12 952 959 922 922 54,900
2024/01/11 965 972 953 963 17,900
2024/01/10 970 977 962 965 29,000
2024/01/09 956 964 946 964 15,100
2024/01/05 961 961 947 956 17,700
2024/01/04 940 962 937 951 23,900
2023/12/29 922 928 922 928 8,000
2023/12/28 931 933 922 922 12,400
2023/12/27 925 930 921 925 12,900
2023/12/26 919 924 916 924 11,400
2023/12/25 927 934 919 919 8,900
2023/12/22 909 919 909 918 6,600
2023/12/21 901 915 901 909 16,900
2023/12/20 910 921 909 912 12,200
2023/12/19 906 911 899 906 9,000
2023/12/18 900 901 891 900 24,900
2023/12/15 892 905 892 900 20,300
2023/12/14 904 905 892 892 17,900
2023/12/13 903 911 899 904 14,600
2023/12/12 913 921 902 907 31,500
2023/12/11 912 920 912 913 22,300
2023/12/08 919 927 911 911 32,000
2023/12/07 937 941 929 934 19,900
2023/12/06 926 943 926 937 31,400
2023/12/05 916 937 916 933 17,500
2023/12/04 940 943 922 922 16,000
2023/12/01 946 948 934 939 15,200
2023/11/30 923 941 922 941 6,700
2023/11/29 918 923 915 920 14,600
2023/11/28 921 925 918 920 18,000
2023/11/27 920 922 914 919 19,400
2023/11/24 925 929 920 920 6,300
2023/11/22 911 929 910 915 20,000
2023/11/21 919 925 913 915 32,700
2023/11/20 924 931 920 924 11,700
2023/11/17 918 934 916 932 11,800
2023/11/16 905 920 905 916 14,600
2023/11/15 929 929 903 920 23,200
2023/11/14 924 932 919 929 14,400
2023/11/13 909 923 900 921 28,700
2023/11/10 883 900 883 899 21,900
2023/11/09 880 899 878 895 23,300
2023/11/08 882 887 875 880 53,100
2023/11/07 904 909 880 882 89,500
2023/11/06 933 936 926 934 24,700
2023/11/02 946 946 928 932 31,800
2023/11/01 917 935 914 932 47,100
2023/10/31 894 916 894 916 64,700
2023/10/30 906 914 892 894 204,000
2023/10/27 909 915 899 906 34,800
2023/10/26 902 911 897 909 67,600
2023/10/25 890 907 885 902 39,300
2023/10/24 892 896 880 890 66,600
2023/10/23 893 900 888 891 41,400
2023/10/20 902 907 884 895 40,300
2023/10/19 909 918 901 913 45,300
2023/10/18 893 917 893 913 42,100
2023/10/17 882 895 875 895 49,000
2023/10/16 889 898 881 882 65,600
2023/10/13 888 890 879 889 56,800
2023/10/12 903 908 895 903 47,200
2023/10/11 910 915 894 907 95,400
2023/10/10 959 968 924 924 176,100
2023/10/06 956 979 956 974 16,300
2023/10/05 930 961 930 956 29,200
2023/10/04 934 949 931 931 37,000
2023/10/03 985 985 942 942 40,500
2023/10/02 958 975 953 955 32,800
2023/09/29 967 969 953 958 32,300
2023/09/28 970 981 956 956 34,300
2023/09/27 956 966 949 966 25,900
2023/09/26 959 959 948 954 19,400
2023/09/25 942 961 942 957 27,500
2023/09/22 948 951 927 942 22,400
2023/09/21 955 964 949 949 16,400
2023/09/20 977 977 936 950 26,400
2023/09/19 995 995 983 992 17,400
2023/09/15 985 991 980 988 18,800
2023/09/14 984 984 970 973 12,600
2023/09/13 965 984 965 976 18,800
2023/09/12 934 976 934 974 19,100
2023/09/11 932 942 929 940 12,600
2023/09/08 932 949 932 935 17,700
2023/09/07 961 961 943 944 15,900
2023/09/06 940 960 939 959 23,300
2023/09/05 945 945 926 940 16,700
2023/09/04 922 945 922 945 23,800
2023/09/01 912 921 905 919 16,700
2023/08/31 909 910 903 908 9,900
2023/08/30 903 907 898 902 15,900
2023/08/29 903 909 900 902 8,300
2023/08/28 890 906 890 906 16,400
2023/08/25 882 887 877 881 15,300
2023/08/24 883 891 877 882 11,400
2023/08/23 865 881 860 877 14,300
2023/08/22 865 865 857 864 12,300
2023/08/21 867 873 862 867 11,600
2023/08/18 855 871 852 867 28,200
2023/08/17 850 863 842 863 21,200
2023/08/16 855 861 847 850 17,700
2023/08/15 862 863 854 860 24,500
2023/08/14 881 881 855 861 25,900
2023/08/10 880 880 867 875 15,900
2023/08/09 882 882 861 880 23,600
2023/08/08 875 884 874 882 14,300
2023/08/07 874 883 866 867 30,700
2023/08/04 889 900 887 892 14,000
2023/08/03 908 913 881 885 30,800
2023/08/02 922 923 912 915 26,300
2023/08/01 922 930 915 927 21,600
2023/07/31 920 938 910 916 46,000
2023/07/28 903 913 871 913 215,700
2023/07/27 904 915 900 910 30,300
2023/07/26 905 914 898 912 24,800
2023/07/25 916 916 903 905 23,000
2023/07/24 890 915 888 912 38,900
2023/07/21 871 895 871 892 30,800
2023/07/20 879 886 868 870 47,000
2023/07/19 876 881 870 879 20,500
2023/07/18 858 869 858 867 21,500
2023/07/14 855 861 844 857 25,700
2023/07/13 842 855 838 855 46,600
2023/07/12 868 873 847 847 41,100
2023/07/11 907 907 867 867 39,800
2023/07/10 913 923 902 910 41,300
2023/07/07 912 925 900 913 25,300
2023/07/06 918 918 904 911 19,000
2023/07/05 911 923 902 918 24,400
2023/07/04 918 926 912 913 26,500
2023/07/03 921 935 921 925 8,900
2023/06/30 920 928 918 919 24,000

このページの先頭へ