ヤマト インターナショナル(8127)の株価時系列情報
ヤマト インターナショナル(8127)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 |
---|---|---|---|---|---|
2018/12/28 | 402 | 404 | 397 | 404 | 15,500 |
2018/12/27 | 386 | 402 | 386 | 401 | 50,700 |
2018/12/26 | 372 | 385 | 370 | 370 | 32,100 |
2018/12/25 | 377 | 377 | 360 | 364 | 132,400 |
2018/12/21 | 400 | 400 | 380 | 383 | 56,300 |
2018/12/20 | 424 | 424 | 401 | 402 | 46,800 |
2018/12/19 | 428 | 430 | 424 | 424 | 20,200 |
2018/12/18 | 432 | 432 | 428 | 428 | 25,900 |
2018/12/17 | 442 | 442 | 434 | 435 | 13,400 |
2018/12/14 | 442 | 444 | 441 | 443 | 23,100 |
2018/12/13 | 438 | 444 | 438 | 442 | 15,000 |
2018/12/12 | 435 | 444 | 435 | 439 | 16,400 |
2018/12/11 | 439 | 440 | 431 | 433 | 19,900 |
2018/12/10 | 449 | 449 | 436 | 437 | 27,900 |
2018/12/07 | 446 | 448 | 444 | 445 | 12,300 |
2018/12/06 | 450 | 452 | 445 | 446 | 22,300 |
2018/12/05 | 456 | 456 | 450 | 450 | 14,500 |
2018/12/04 | 460 | 460 | 456 | 457 | 14,900 |
2018/12/03 | 460 | 460 | 455 | 460 | 28,400 |
2018/11/30 | 458 | 459 | 452 | 457 | 9,800 |
2018/11/29 | 452 | 459 | 452 | 457 | 13,300 |
2018/11/28 | 453 | 453 | 450 | 451 | 8,600 |
2018/11/27 | 450 | 453 | 448 | 450 | 15,400 |
2018/11/26 | 450 | 451 | 449 | 450 | 15,600 |
2018/11/22 | 454 | 454 | 449 | 451 | 17,600 |
2018/11/21 | 452 | 457 | 450 | 451 | 10,100 |
2018/11/20 | 458 | 458 | 453 | 455 | 11,900 |
2018/11/19 | 456 | 459 | 454 | 458 | 7,800 |
2018/11/16 | 456 | 457 | 453 | 456 | 6,300 |
2018/11/15 | 454 | 460 | 452 | 458 | 12,700 |
2018/11/14 | 457 | 458 | 454 | 454 | 12,200 |
2018/11/13 | 458 | 461 | 454 | 457 | 17,600 |
2018/11/12 | 465 | 467 | 460 | 464 | 25,200 |
2018/11/09 | 463 | 467 | 460 | 465 | 21,100 |
2018/11/08 | 459 | 466 | 459 | 461 | 26,800 |
2018/11/07 | 459 | 461 | 457 | 458 | 15,500 |
2018/11/06 | 456 | 460 | 456 | 456 | 14,400 |
2018/11/05 | 456 | 461 | 455 | 455 | 15,700 |
2018/11/02 | 457 | 461 | 455 | 458 | 21,900 |
2018/11/01 | 463 | 467 | 459 | 460 | 19,200 |
2018/10/31 | 460 | 469 | 459 | 465 | 39,300 |
2018/10/30 | 442 | 464 | 442 | 464 | 49,700 |
2018/10/29 | 446 | 450 | 442 | 442 | 28,100 |
2018/10/26 | 449 | 453 | 446 | 446 | 25,500 |
2018/10/25 | 457 | 457 | 447 | 449 | 23,500 |
2018/10/24 | 453 | 458 | 448 | 457 | 25,000 |
2018/10/23 | 458 | 458 | 451 | 452 | 18,400 |
2018/10/22 | 455 | 461 | 454 | 458 | 17,600 |
2018/10/19 | 456 | 460 | 445 | 454 | 42,200 |
2018/10/18 | 470 | 472 | 459 | 461 | 21,800 |
2018/10/17 | 457 | 470 | 455 | 470 | 47,800 |
2018/10/16 | 447 | 454 | 447 | 449 | 60,400 |
2018/10/15 | 467 | 469 | 445 | 447 | 117,900 |
2018/10/12 | 488 | 503 | 460 | 468 | 125,400 |
2018/10/11 | 486 | 488 | 483 | 484 | 39,300 |
2018/10/10 | 490 | 495 | 490 | 492 | 12,900 |
2018/10/09 | 495 | 496 | 490 | 492 | 19,500 |
2018/10/05 | 496 | 498 | 494 | 494 | 21,500 |
2018/10/04 | 501 | 502 | 495 | 496 | 31,100 |
2018/10/03 | 505 | 505 | 500 | 500 | 23,200 |
2018/10/02 | 504 | 507 | 500 | 504 | 41,600 |
2018/10/01 | 501 | 504 | 500 | 504 | 17,800 |
2018/09/28 | 505 | 505 | 498 | 501 | 36,500 |
2018/09/27 | 506 | 507 | 496 | 497 | 31,200 |
2018/09/26 | 500 | 506 | 500 | 505 | 28,100 |
2018/09/25 | 495 | 504 | 494 | 504 | 57,200 |
2018/09/21 | 497 | 497 | 488 | 494 | 55,900 |
2018/09/20 | 499 | 501 | 491 | 497 | 34,500 |
2018/09/19 | 499 | 501 | 494 | 498 | 42,700 |
2018/09/18 | 489 | 496 | 489 | 496 | 30,900 |
2018/09/14 | 492 | 493 | 489 | 489 | 41,300 |
2018/09/13 | 485 | 493 | 484 | 492 | 36,800 |
2018/09/12 | 486 | 489 | 475 | 484 | 35,200 |
2018/09/11 | 484 | 486 | 482 | 486 | 27,900 |
2018/09/10 | 480 | 484 | 480 | 481 | 36,500 |
2018/09/07 | 486 | 490 | 482 | 484 | 49,900 |
2018/09/06 | 500 | 505 | 484 | 494 | 103,200 |
2018/09/05 | 520 | 520 | 505 | 508 | 80,900 |
2018/09/04 | 532 | 532 | 521 | 524 | 48,100 |
2018/09/03 | 540 | 540 | 524 | 530 | 58,900 |
2018/08/31 | 547 | 548 | 540 | 540 | 54,400 |
2018/08/30 | 553 | 553 | 545 | 546 | 107,100 |
2018/08/29 | 543 | 549 | 540 | 548 | 194,100 |
2018/08/28 | 570 | 570 | 556 | 558 | 268,000 |
2018/08/27 | 555 | 564 | 554 | 563 | 140,400 |
2018/08/24 | 551 | 554 | 547 | 551 | 116,700 |
2018/08/23 | 545 | 551 | 545 | 551 | 117,800 |
2018/08/22 | 550 | 551 | 546 | 546 | 98,200 |
2018/08/21 | 549 | 549 | 545 | 546 | 48,100 |
2018/08/20 | 548 | 551 | 545 | 549 | 104,600 |
2018/08/17 | 553 | 556 | 551 | 551 | 119,000 |
2018/08/16 | 545 | 557 | 542 | 551 | 88,200 |
2018/08/15 | 563 | 564 | 549 | 550 | 129,000 |
2018/08/14 | 555 | 565 | 554 | 565 | 61,600 |
2018/08/13 | 563 | 566 | 555 | 558 | 101,000 |
2018/08/10 | 575 | 578 | 568 | 569 | 78,700 |
2018/08/09 | 580 | 580 | 573 | 578 | 87,000 |
2018/08/08 | 579 | 583 | 579 | 580 | 62,000 |
2018/08/07 | 583 | 584 | 578 | 582 | 49,200 |
2018/08/06 | 590 | 590 | 582 | 583 | 52,800 |
2018/08/03 | 598 | 599 | 590 | 591 | 47,700 |
2018/08/02 | 600 | 605 | 599 | 599 | 46,500 |
2018/08/01 | 610 | 610 | 600 | 601 | 95,900 |
2018/07/31 | 598 | 609 | 598 | 604 | 38,500 |
2018/07/30 | 609 | 609 | 598 | 600 | 56,700 |
2018/07/27 | 606 | 611 | 605 | 609 | 30,700 |
2018/07/26 | 597 | 607 | 596 | 607 | 37,100 |
2018/07/25 | 598 | 601 | 596 | 601 | 23,100 |
2018/07/24 | 600 | 600 | 595 | 599 | 24,800 |
2018/07/23 | 592 | 597 | 591 | 595 | 28,200 |
2018/07/20 | 588 | 588 | 580 | 588 | 39,000 |
2018/07/19 | 586 | 587 | 577 | 578 | 19,600 |
2018/07/18 | 587 | 591 | 580 | 581 | 22,300 |
2018/07/17 | 578 | 586 | 578 | 585 | 29,500 |
2018/07/13 | 568 | 577 | 568 | 575 | 15,100 |
2018/07/12 | 567 | 574 | 567 | 567 | 26,600 |
2018/07/11 | 570 | 570 | 559 | 567 | 43,400 |
2018/07/10 | 575 | 579 | 572 | 572 | 46,200 |
2018/07/09 | 582 | 587 | 570 | 575 | 64,800 |
2018/07/06 | 599 | 599 | 588 | 591 | 34,000 |
2018/07/05 | 593 | 598 | 588 | 588 | 44,000 |
2018/07/04 | 592 | 599 | 586 | 599 | 39,100 |
2018/07/03 | 607 | 610 | 590 | 593 | 42,800 |
2018/07/02 | 616 | 619 | 604 | 605 | 25,800 |
2018/06/29 | 617 | 621 | 614 | 619 | 19,500 |
2018/06/28 | 619 | 621 | 612 | 618 | 32,400 |
2018/06/27 | 611 | 623 | 611 | 621 | 25,700 |
2018/06/26 | 606 | 614 | 604 | 614 | 26,900 |
2018/06/25 | 630 | 631 | 606 | 609 | 60,300 |
2018/06/22 | 610 | 620 | 609 | 620 | 30,500 |
2018/06/21 | 606 | 615 | 606 | 614 | 20,000 |
2018/06/20 | 605 | 606 | 596 | 605 | 44,400 |
2018/06/19 | 618 | 618 | 602 | 608 | 38,700 |
2018/06/18 | 619 | 619 | 612 | 615 | 31,700 |
2018/06/15 | 616 | 619 | 614 | 617 | 22,000 |
2018/06/14 | 617 | 620 | 613 | 616 | 28,300 |
2018/06/13 | 619 | 620 | 614 | 617 | 15,400 |
2018/06/12 | 620 | 621 | 612 | 615 | 29,500 |
2018/06/11 | 618 | 619 | 615 | 618 | 18,300 |
2018/06/08 | 616 | 617 | 611 | 614 | 30,100 |
2018/06/07 | 607 | 618 | 607 | 618 | 32,100 |
2018/06/06 | 613 | 613 | 601 | 606 | 37,900 |
2018/06/05 | 611 | 615 | 604 | 605 | 18,200 |
2018/06/04 | 607 | 615 | 600 | 610 | 58,100 |
2018/06/01 | 615 | 615 | 600 | 601 | 34,600 |
2018/05/31 | 607 | 609 | 601 | 605 | 42,200 |
2018/05/30 | 600 | 608 | 600 | 600 | 35,600 |
2018/05/29 | 606 | 615 | 602 | 609 | 39,000 |
2018/05/28 | 623 | 623 | 608 | 610 | 61,700 |
2018/05/25 | 632 | 635 | 620 | 626 | 39,700 |
2018/05/24 | 634 | 634 | 625 | 627 | 54,900 |
2018/05/23 | 639 | 652 | 625 | 627 | 88,200 |
2018/05/22 | 668 | 668 | 634 | 638 | 124,400 |
2018/05/21 | 661 | 675 | 657 | 663 | 42,700 |
2018/05/18 | 644 | 664 | 644 | 660 | 78,100 |
2018/05/17 | 654 | 656 | 643 | 643 | 39,700 |
2018/05/16 | 648 | 658 | 638 | 644 | 41,500 |
2018/05/15 | 669 | 669 | 633 | 649 | 124,400 |
2018/05/14 | 667 | 670 | 660 | 662 | 50,400 |
2018/05/11 | 676 | 688 | 657 | 667 | 147,800 |
2018/05/10 | 660 | 692 | 658 | 676 | 210,200 |
2018/05/09 | 637 | 658 | 634 | 657 | 136,800 |
2018/05/08 | 627 | 648 | 626 | 643 | 147,600 |
2018/05/07 | 629 | 629 | 614 | 627 | 84,000 |
2018/05/02 | 605 | 625 | 602 | 625 | 80,200 |
2018/05/01 | 610 | 610 | 600 | 603 | 39,300 |
2018/04/27 | 606 | 613 | 604 | 610 | 49,400 |
2018/04/26 | 605 | 614 | 600 | 608 | 133,300 |
2018/04/25 | 610 | 610 | 602 | 604 | 50,100 |
2018/04/24 | 602 | 615 | 592 | 614 | 68,500 |
2018/04/23 | 606 | 620 | 600 | 603 | 70,100 |
2018/04/20 | 596 | 607 | 593 | 603 | 49,900 |
2018/04/19 | 594 | 602 | 591 | 596 | 92,400 |
2018/04/18 | 592 | 607 | 590 | 591 | 110,400 |
2018/04/17 | 592 | 598 | 573 | 592 | 130,500 |
2018/04/16 | 594 | 602 | 591 | 592 | 125,400 |
2018/04/13 | 592 | 601 | 587 | 594 | 122,100 |
2018/04/12 | 592 | 606 | 585 | 592 | 104,700 |
2018/04/11 | 615 | 616 | 592 | 602 | 150,100 |
2018/04/10 | 609 | 638 | 609 | 615 | 201,900 |
2018/04/09 | 608 | 618 | 602 | 608 | 142,300 |
2018/04/06 | 594 | 625 | 593 | 618 | 250,300 |
2018/04/05 | 598 | 630 | 593 | 594 | 312,700 |
2018/04/04 | 574 | 602 | 574 | 578 | 242,300 |
2018/04/03 | 584 | 608 | 567 | 574 | 314,200 |
2018/04/02 | 602 | 605 | 589 | 592 | 172,100 |
2018/03/30 | 630 | 639 | 610 | 619 | 146,200 |
2018/03/29 | 641 | 649 | 625 | 638 | 168,000 |
2018/03/28 | 645 | 662 | 629 | 650 | 265,800 |
2018/03/27 | 649 | 664 | 622 | 657 | 394,400 |
2018/03/26 | 631 | 648 | 592 | 648 | 561,300 |
2018/03/23 | 618 | 628 | 586 | 611 | 215,000 |
2018/03/22 | 639 | 645 | 632 | 638 | 147,600 |
2018/03/20 | 619 | 638 | 610 | 631 | 140,300 |
2018/03/19 | 619 | 628 | 592 | 628 | 173,600 |
2018/03/16 | 598 | 630 | 598 | 614 | 304,400 |
2018/03/15 | 608 | 608 | 592 | 598 | 88,800 |
2018/03/14 | 597 | 609 | 580 | 608 | 170,900 |
2018/03/13 | 571 | 597 | 571 | 595 | 121,900 |
2018/03/12 | 575 | 590 | 566 | 581 | 115,900 |
2018/03/09 | 567 | 580 | 557 | 567 | 135,700 |
2018/03/08 | 545 | 571 | 545 | 566 | 91,600 |
2018/03/07 | 580 | 588 | 550 | 555 | 131,200 |
2018/03/06 | 555 | 589 | 551 | 578 | 213,700 |
2018/03/05 | 538 | 546 | 522 | 541 | 149,700 |
2018/03/02 | 508 | 543 | 506 | 532 | 149,100 |
2018/03/01 | 495 | 527 | 489 | 513 | 155,800 |
2018/02/28 | 501 | 505 | 493 | 502 | 70,400 |
2018/02/27 | 481 | 505 | 473 | 501 | 181,000 |
2018/02/26 | 478 | 478 | 472 | 476 | 39,000 |
2018/02/23 | 485 | 486 | 477 | 478 | 46,100 |
2018/02/22 | 490 | 490 | 478 | 483 | 54,100 |
2018/02/21 | 480 | 485 | 480 | 480 | 31,700 |
2018/02/20 | 484 | 484 | 479 | 480 | 15,700 |
2018/02/19 | 482 | 488 | 476 | 484 | 74,900 |
2018/02/16 | 458 | 479 | 458 | 478 | 53,200 |
2018/02/15 | 458 | 460 | 454 | 456 | 27,400 |
2018/02/14 | 454 | 458 | 451 | 453 | 30,700 |
2018/02/13 | 460 | 462 | 453 | 455 | 31,400 |
2018/02/09 | 454 | 460 | 450 | 453 | 31,600 |
2018/02/08 | 470 | 470 | 463 | 466 | 29,000 |
2018/02/07 | 462 | 474 | 457 | 463 | 83,000 |
2018/02/06 | 457 | 457 | 435 | 446 | 111,600 |
2018/02/05 | 471 | 478 | 467 | 476 | 60,500 |
2018/02/02 | 480 | 481 | 478 | 478 | 22,800 |
2018/02/01 | 479 | 479 | 476 | 478 | 20,100 |
2018/01/31 | 472 | 478 | 471 | 472 | 34,800 |
2018/01/30 | 478 | 481 | 472 | 476 | 37,500 |
2018/01/29 | 479 | 481 | 476 | 481 | 21,800 |
2018/01/26 | 478 | 480 | 476 | 478 | 18,900 |
2018/01/25 | 484 | 484 | 477 | 479 | 26,500 |
2018/01/24 | 480 | 485 | 480 | 481 | 30,100 |
2018/01/23 | 473 | 478 | 470 | 478 | 43,700 |
2018/01/22 | 471 | 476 | 469 | 473 | 43,000 |
2018/01/19 | 480 | 483 | 463 | 466 | 85,300 |
2018/01/18 | 488 | 492 | 481 | 481 | 60,100 |
2018/01/17 | 474 | 491 | 474 | 486 | 85,400 |
2018/01/16 | 499 | 500 | 481 | 481 | 146,800 |
2018/01/15 | 500 | 517 | 489 | 493 | 478,900 |
2018/01/12 | 446 | 451 | 446 | 450 | 40,400 |
2018/01/11 | 447 | 450 | 445 | 449 | 16,100 |
2018/01/10 | 450 | 450 | 445 | 447 | 28,100 |
2018/01/09 | 447 | 449 | 447 | 449 | 17,100 |
2018/01/05 | 447 | 448 | 445 | 447 | 9,400 |
2018/01/04 | 447 | 447 | 444 | 447 | 13,900 |