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　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
2020/12/30 329 329 326 327 7,200
2020/12/29 325 328 324 328 11,200
2020/12/28 327 328 321 323 35,000
2020/12/25 331 334 328 329 28,100
2020/12/24 337 338 331 333 30,400
2020/12/23 347 347 336 337 12,600
2020/12/22 349 350 346 347 20,200
2020/12/21 344 349 344 349 25,400
2020/12/18 343 344 341 344 16,300
2020/12/17 341 342 339 342 10,400
2020/12/16 342 343 340 342 23,400
2020/12/15 343 345 340 343 13,100
2020/12/14 338 346 338 343 21,100
2020/12/11 340 342 338 340 24,400
2020/12/10 338 339 336 337 10,800
2020/12/09 340 341 338 338 13,100
2020/12/08 341 342 340 340 11,100
2020/12/07 346 346 341 341 10,800
2020/12/04 343 346 343 344 10,000
2020/12/03 340 346 340 343 13,400
2020/12/02 343 345 340 340 27,100
2020/12/01 338 343 338 343 38,000
2020/11/30 344 347 337 337 21,300
2020/11/27 339 344 338 344 24,600
2020/11/26 336 340 335 337 12,100
2020/11/25 342 342 336 336 19,600
2020/11/24 336 342 335 340 18,900
2020/11/20 335 339 335 336 20,700
2020/11/19 339 340 338 340 13,800
2020/11/18 341 341 337 339 14,100
2020/11/17 338 343 336 341 27,300
2020/11/16 338 347 337 346 20,200
2020/11/13 344 344 335 336 8,400
2020/11/12 341 344 339 344 16,100
2020/11/11 342 342 337 341 23,900
2020/11/10 329 342 328 342 40,800
2020/11/09 329 329 324 327 19,000
2020/11/06 325 327 323 327 22,100
2020/11/05 320 326 319 326 16,500
2020/11/04 322 325 320 320 19,100
2020/11/02 324 324 320 322 13,400
2020/10/30 332 333 317 319 30,100
2020/10/29 327 336 325 334 19,200
2020/10/28 334 334 323 328 20,800
2020/10/27 326 335 323 335 18,200
2020/10/26 326 328 324 325 5,700
2020/10/23 332 332 323 326 16,200
2020/10/22 333 333 327 329 15,900
2020/10/21 336 336 333 334 10,900
2020/10/20 334 336 330 331 10,200
2020/10/19 330 335 328 333 14,100
2020/10/16 334 335 331 332 9,800
2020/10/15 340 341 330 330 34,200
2020/10/14 337 341 337 339 12,300
2020/10/13 339 340 337 337 17,900
2020/10/12 338 340 332 337 54,400
2020/10/09 363 363 335 346 69,200
2020/10/08 357 358 353 358 14,900
2020/10/07 362 362 354 358 41,000
2020/10/06 365 367 356 362 30,700
2020/10/05 353 363 353 363 32,200
2020/10/02 352 360 351 354 37,700
2020/09/30 368 368 346 350 43,500
2020/09/29 368 368 363 368 16,800
2020/09/28 363 365 352 365 77,100
2020/09/25 366 366 352 358 75,700
2020/09/24 360 361 352 353 21,000
2020/09/23 364 365 354 360 43,300
2020/09/18 366 367 355 358 33,100
2020/09/17 366 366 359 365 50,000
2020/09/16 362 365 359 365 27,000
2020/09/15 365 365 353 356 47,600
2020/09/14 368 371 364 366 31,300
2020/09/11 365 369 362 365 56,900
2020/09/10 367 367 358 360 46,100
2020/09/09 351 368 343 363 97,800
2020/09/08 343 351 342 351 38,800
2020/09/07 333 342 333 340 33,800
2020/09/04 330 338 328 334 39,600
2020/09/03 343 343 331 331 42,300
2020/09/02 349 349 336 339 55,600
2020/09/01 356 357 344 350 46,800
2020/08/31 367 367 356 356 75,800
2020/08/28 347 376 342 375 380,900
2020/08/27 354 356 341 344 331,700
2020/08/26 360 364 354 354 100,100
2020/08/25 362 372 360 365 93,400
2020/08/24 372 374 356 362 132,400
2020/08/21 376 376 368 372 74,600
2020/08/20 378 382 374 374 36,300
2020/08/19 377 385 364 383 113,500
2020/08/18 370 390 370 378 132,500
2020/08/17 355 369 354 368 58,200
2020/08/14 350 360 347 359 78,200
2020/08/13 342 348 339 348 70,800
2020/08/12 333 342 332 341 100,300
2020/08/11 321 334 321 334 61,100
2020/08/07 324 327 320 320 165,200
2020/08/06 329 331 328 329 42,100
2020/08/05 331 333 329 332 17,100
2020/08/04 330 334 330 334 17,900
2020/08/03 323 330 323 325 51,300
2020/07/31 330 336 325 325 205,100
2020/07/30 340 351 339 351 75,500
2020/07/29 327 347 326 337 74,800
2020/07/28 333 337 327 328 64,400
2020/07/27 321 343 321 340 101,400
2020/07/22 324 328 323 323 120,200
2020/07/21 331 336 328 330 61,100
2020/07/20 334 337 330 335 50,300
2020/07/17 335 338 333 338 93,800
2020/07/16 343 349 342 342 64,800
2020/07/15 351 351 343 350 54,600
2020/07/14 355 364 354 357 39,300
2020/07/13 354 359 351 359 70,100
2020/07/10 370 372 360 360 46,200
2020/07/09 381 383 370 370 19,500
2020/07/08 385 389 381 381 21,100
2020/07/07 391 392 388 390 16,000
2020/07/06 377 389 376 389 29,700
2020/07/03 394 394 378 378 33,000
2020/07/02 377 393 377 387 43,800
2020/07/01 397 397 372 372 35,800
2020/06/30 406 407 397 399 16,800
2020/06/29 390 416 388 408 119,800
2020/06/26 385 391 385 390 31,100
2020/06/25 381 385 380 385 17,700
2020/06/24 380 388 380 385 29,500
2020/06/23 379 380 377 380 10,100
2020/06/22 373 378 373 378 9,400
2020/06/19 376 376 371 372 20,100
2020/06/18 378 378 372 376 9,600
2020/06/17 371 376 371 376 11,300
2020/06/16 368 375 366 375 29,400
2020/06/15 365 372 362 364 18,000
2020/06/12 363 366 358 366 36,600
2020/06/11 380 380 365 366 18,400
2020/06/10 375 380 372 380 26,200
2020/06/09 370 375 369 374 15,600
2020/06/08 368 371 365 371 22,400
2020/06/05 360 368 360 366 29,800
2020/06/04 363 363 359 361 22,600
2020/06/03 358 361 357 359 51,900
2020/06/02 349 357 349 357 25,700
2020/06/01 352 353 349 349 19,800
2020/05/29 355 355 350 354 31,200
2020/05/28 354 355 349 355 54,400
2020/05/27 353 355 350 352 28,800
2020/05/26 351 353 348 351 20,900
2020/05/25 347 350 346 348 24,200
2020/05/22 344 344 340 343 6,600
2020/05/21 339 347 339 343 26,900
2020/05/20 327 339 327 339 25,100
2020/05/19 327 331 322 327 25,200
2020/05/18 316 325 314 321 48,200
2020/05/15 329 331 320 321 35,000
2020/05/14 343 345 324 324 34,600
2020/05/13 338 344 336 344 14,100
2020/05/12 348 348 336 340 34,600
2020/05/11 343 354 343 348 24,800
2020/05/08 345 351 341 348 22,900
2020/05/07 330 349 330 345 43,000
2020/05/01 333 335 325 331 54,400
2020/04/30 339 344 335 339 69,900
2020/04/28 355 356 330 334 263,100
2020/04/27 356 356 346 354 53,900
2020/04/24 351 355 341 351 36,300
2020/04/23 342 349 336 348 47,700
2020/04/22 348 348 335 337 40,400
2020/04/21 340 349 337 349 52,400
2020/04/20 338 343 331 340 32,600
2020/04/17 327 337 325 332 25,300
2020/04/16 333 335 321 325 36,300
2020/04/15 329 337 328 333 30,200
2020/04/14 332 333 321 328 41,100
2020/04/13 335 341 325 325 43,500
2020/04/10 351 358 333 337 95,600
2020/04/09 325 358 325 358 132,800
2020/04/08 292 328 290 325 88,000
2020/04/07 294 295 283 292 26,700
2020/04/06 289 296 288 292 65,100
2020/04/03 286 291 286 289 26,400
2020/04/02 281 285 281 283 23,800
2020/04/01 278 287 278 285 30,700
2020/03/31 278 284 278 280 20,600
2020/03/30 280 282 274 276 51,400
2020/03/27 272 280 270 280 70,200
2020/03/26 268 269 264 266 48,000
2020/03/25 276 276 262 268 67,300
2020/03/24 258 267 254 260 55,500
2020/03/23 254 255 248 254 101,000
2020/03/19 267 273 250 256 101,500
2020/03/18 298 298 267 267 72,900
2020/03/17 285 305 283 295 59,600
2020/03/16 301 301 290 290 46,500
2020/03/13 299 320 282 293 83,700
2020/03/12 328 337 320 323 85,300
2020/03/11 348 363 348 360 36,700
2020/03/10 318 350 305 344 124,100
2020/03/09 355 355 347 350 45,600
2020/03/06 368 370 361 361 25,000
2020/03/05 373 386 371 374 36,300
2020/03/04 358 373 358 363 38,600
2020/03/03 370 375 358 358 33,000
2020/03/02 361 365 359 362 57,900
2020/02/28 360 370 360 364 55,900
2020/02/27 395 397 389 389 28,100
2020/02/26 400 400 396 399 49,300
2020/02/25 398 402 396 400 53,600
2020/02/21 407 408 403 406 13,600
2020/02/20 410 410 405 405 8,200
2020/02/19 411 411 405 406 9,100
2020/02/18 407 407 404 404 11,800
2020/02/17 413 413 407 407 17,600
2020/02/14 414 415 413 415 6,800
2020/02/13 417 418 414 414 13,900
2020/02/12 414 416 414 415 26,900
2020/02/10 413 415 413 414 11,600
2020/02/07 411 413 411 413 8,300
2020/02/06 412 414 410 410 25,400
2020/02/05 414 414 411 411 17,500
2020/02/04 407 409 407 409 6,700
2020/02/03 406 412 405 409 18,300
2020/01/31 405 409 404 408 19,900
2020/01/30 408 409 405 405 23,800
2020/01/29 405 409 402 407 20,300
2020/01/28 403 407 402 405 36,100
2020/01/27 404 405 403 403 16,500
2020/01/24 408 408 405 405 15,200
2020/01/23 406 410 406 407 26,500
2020/01/22 406 408 406 406 13,000
2020/01/21 406 409 406 407 13,500
2020/01/20 410 410 406 406 15,600
2020/01/17 410 411 409 410 8,700
2020/01/16 410 411 409 410 7,800
2020/01/15 409 412 407 410 36,200
2020/01/14 412 412 405 407 52,700
2020/01/10 414 414 411 413 62,300
2020/01/09 415 415 412 413 10,200
2020/01/08 413 414 410 413 15,100
2020/01/07 414 415 413 414 16,200
2020/01/06 408 413 408 412 19,100

このページの先頭へ