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 |
---|---|---|---|---|---|
2021/12/30 | 289 | 290 | 287 | 287 | 14,500 |
2021/12/29 | 285 | 290 | 285 | 290 | 19,400 |
2021/12/28 | 287 | 288 | 283 | 286 | 42,100 |
2021/12/27 | 288 | 289 | 286 | 287 | 40,300 |
2021/12/24 | 289 | 289 | 288 | 288 | 28,100 |
2021/12/23 | 289 | 291 | 288 | 288 | 24,300 |
2021/12/22 | 293 | 294 | 288 | 289 | 37,300 |
2021/12/21 | 291 | 293 | 290 | 293 | 32,600 |
2021/12/20 | 292 | 293 | 290 | 290 | 28,000 |
2021/12/17 | 290 | 294 | 290 | 294 | 43,900 |
2021/12/16 | 295 | 295 | 290 | 290 | 28,500 |
2021/12/15 | 293 | 295 | 293 | 295 | 14,900 |
2021/12/14 | 291 | 293 | 291 | 293 | 27,500 |
2021/12/13 | 296 | 298 | 292 | 297 | 49,200 |
2021/12/10 | 296 | 296 | 292 | 296 | 43,800 |
2021/12/09 | 302 | 302 | 292 | 294 | 78,800 |
2021/12/08 | 305 | 305 | 297 | 302 | 54,200 |
2021/12/07 | 302 | 304 | 301 | 304 | 18,000 |
2021/12/06 | 302 | 304 | 298 | 298 | 25,600 |
2021/12/03 | 300 | 305 | 300 | 301 | 14,900 |
2021/12/02 | 301 | 306 | 300 | 301 | 21,000 |
2021/12/01 | 300 | 305 | 298 | 305 | 28,200 |
2021/11/30 | 307 | 308 | 302 | 302 | 24,100 |
2021/11/29 | 304 | 309 | 304 | 304 | 32,500 |
2021/11/26 | 313 | 313 | 295 | 304 | 88,500 |
2021/11/25 | 315 | 315 | 313 | 313 | 18,600 |
2021/11/24 | 315 | 315 | 312 | 314 | 10,900 |
2021/11/22 | 314 | 314 | 310 | 314 | 13,300 |
2021/11/19 | 315 | 317 | 314 | 316 | 9,300 |
2021/11/18 | 318 | 320 | 315 | 317 | 8,300 |
2021/11/17 | 316 | 320 | 316 | 318 | 9,100 |
2021/11/16 | 315 | 319 | 315 | 319 | 13,800 |
2021/11/15 | 313 | 316 | 312 | 316 | 14,100 |
2021/11/12 | 312 | 313 | 311 | 313 | 11,000 |
2021/11/11 | 309 | 313 | 308 | 312 | 14,200 |
2021/11/10 | 310 | 312 | 309 | 309 | 15,300 |
2021/11/09 | 311 | 312 | 310 | 310 | 8,700 |
2021/11/08 | 310 | 313 | 310 | 311 | 21,900 |
2021/11/05 | 308 | 313 | 308 | 311 | 34,900 |
2021/11/04 | 318 | 318 | 308 | 313 | 48,300 |
2021/11/02 | 318 | 319 | 313 | 316 | 22,400 |
2021/11/01 | 317 | 320 | 316 | 319 | 26,600 |
2021/10/29 | 317 | 317 | 306 | 316 | 78,300 |
2021/10/28 | 319 | 320 | 312 | 316 | 69,300 |
2021/10/27 | 320 | 321 | 320 | 320 | 14,900 |
2021/10/26 | 322 | 322 | 319 | 319 | 15,500 |
2021/10/25 | 323 | 323 | 321 | 321 | 16,000 |
2021/10/22 | 320 | 325 | 319 | 322 | 23,100 |
2021/10/21 | 321 | 322 | 320 | 320 | 14,900 |
2021/10/20 | 323 | 323 | 321 | 321 | 14,400 |
2021/10/19 | 323 | 325 | 322 | 322 | 11,700 |
2021/10/18 | 323 | 326 | 323 | 323 | 24,200 |
2021/10/15 | 326 | 332 | 318 | 321 | 102,100 |
2021/10/14 | 324 | 324 | 320 | 320 | 23,600 |
2021/10/13 | 323 | 324 | 322 | 324 | 16,500 |
2021/10/12 | 324 | 325 | 322 | 322 | 8,100 |
2021/10/11 | 323 | 325 | 323 | 325 | 13,200 |
2021/10/08 | 327 | 327 | 322 | 322 | 18,000 |
2021/10/07 | 325 | 326 | 323 | 325 | 15,900 |
2021/10/06 | 325 | 326 | 324 | 324 | 18,700 |
2021/10/05 | 324 | 326 | 324 | 325 | 13,600 |
2021/10/04 | 328 | 328 | 323 | 325 | 23,700 |
2021/10/01 | 329 | 329 | 325 | 325 | 26,200 |
2021/09/30 | 328 | 330 | 327 | 327 | 34,000 |
2021/09/29 | 330 | 332 | 328 | 328 | 21,200 |
2021/09/28 | 328 | 333 | 328 | 333 | 27,100 |
2021/09/27 | 325 | 332 | 324 | 330 | 53,000 |
2021/09/24 | 330 | 331 | 326 | 331 | 45,900 |
2021/09/22 | 329 | 329 | 326 | 326 | 19,000 |
2021/09/21 | 330 | 330 | 329 | 329 | 19,000 |
2021/09/17 | 334 | 334 | 331 | 332 | 31,700 |
2021/09/16 | 336 | 336 | 332 | 335 | 31,300 |
2021/09/15 | 334 | 335 | 333 | 335 | 13,700 |
2021/09/14 | 335 | 336 | 333 | 336 | 22,200 |
2021/09/13 | 333 | 335 | 332 | 335 | 27,500 |
2021/09/10 | 329 | 333 | 329 | 333 | 54,100 |
2021/09/09 | 330 | 330 | 328 | 329 | 18,000 |
2021/09/08 | 329 | 330 | 328 | 330 | 25,700 |
2021/09/07 | 331 | 331 | 327 | 329 | 30,300 |
2021/09/06 | 329 | 329 | 326 | 329 | 25,000 |
2021/09/03 | 325 | 327 | 324 | 327 | 42,500 |
2021/09/02 | 326 | 327 | 324 | 325 | 23,100 |
2021/09/01 | 326 | 327 | 324 | 327 | 40,300 |
2021/08/31 | 327 | 329 | 326 | 326 | 60,600 |
2021/08/30 | 327 | 331 | 324 | 326 | 215,200 |
2021/08/27 | 330 | 333 | 330 | 333 | 276,600 |
2021/08/26 | 332 | 335 | 332 | 334 | 59,500 |
2021/08/25 | 336 | 338 | 332 | 332 | 50,200 |
2021/08/24 | 332 | 336 | 332 | 335 | 29,200 |
2021/08/23 | 333 | 335 | 332 | 333 | 57,000 |
2021/08/20 | 335 | 335 | 332 | 332 | 78,900 |
2021/08/19 | 334 | 336 | 334 | 334 | 16,500 |
2021/08/18 | 333 | 337 | 333 | 335 | 23,100 |
2021/08/17 | 337 | 338 | 334 | 334 | 60,800 |
2021/08/16 | 338 | 339 | 337 | 338 | 46,900 |
2021/08/13 | 340 | 340 | 338 | 339 | 50,900 |
2021/08/12 | 341 | 342 | 338 | 338 | 35,000 |
2021/08/11 | 338 | 341 | 338 | 341 | 47,400 |
2021/08/10 | 340 | 342 | 338 | 338 | 151,400 |
2021/08/06 | 345 | 345 | 341 | 341 | 150,400 |
2021/08/05 | 343 | 344 | 340 | 341 | 16,900 |
2021/08/04 | 342 | 346 | 342 | 343 | 15,100 |
2021/08/03 | 345 | 346 | 342 | 342 | 35,300 |
2021/08/02 | 337 | 347 | 337 | 343 | 65,800 |
2021/07/30 | 342 | 343 | 336 | 336 | 188,700 |
2021/07/29 | 342 | 342 | 340 | 342 | 25,200 |
2021/07/28 | 340 | 343 | 340 | 343 | 25,900 |
2021/07/27 | 339 | 350 | 339 | 343 | 63,800 |
2021/07/26 | 343 | 355 | 337 | 339 | 120,100 |
2021/07/21 | 338 | 342 | 338 | 340 | 85,800 |
2021/07/20 | 337 | 342 | 336 | 336 | 38,200 |
2021/07/19 | 338 | 339 | 337 | 337 | 60,200 |
2021/07/16 | 339 | 343 | 337 | 338 | 61,500 |
2021/07/15 | 342 | 344 | 339 | 339 | 23,600 |
2021/07/14 | 345 | 345 | 342 | 343 | 10,900 |
2021/07/13 | 340 | 345 | 340 | 345 | 21,400 |
2021/07/12 | 345 | 345 | 338 | 341 | 57,800 |
2021/07/09 | 333 | 346 | 331 | 346 | 96,000 |
2021/07/08 | 338 | 339 | 335 | 335 | 21,900 |
2021/07/07 | 339 | 340 | 337 | 338 | 23,900 |
2021/07/06 | 342 | 342 | 340 | 340 | 10,800 |
2021/07/05 | 341 | 342 | 340 | 341 | 17,700 |
2021/07/02 | 342 | 343 | 340 | 340 | 57,800 |
2021/07/01 | 341 | 341 | 340 | 340 | 23,400 |
2021/06/30 | 340 | 340 | 338 | 338 | 16,300 |
2021/06/29 | 339 | 340 | 337 | 337 | 19,700 |
2021/06/28 | 340 | 340 | 338 | 340 | 10,700 |
2021/06/25 | 340 | 340 | 338 | 338 | 19,200 |
2021/06/24 | 339 | 340 | 337 | 339 | 4,500 |
2021/06/23 | 340 | 340 | 337 | 338 | 7,500 |
2021/06/22 | 341 | 342 | 338 | 342 | 9,200 |
2021/06/21 | 339 | 339 | 335 | 335 | 19,000 |
2021/06/18 | 341 | 342 | 340 | 340 | 15,100 |
2021/06/17 | 342 | 342 | 340 | 341 | 6,900 |
2021/06/16 | 343 | 344 | 341 | 343 | 16,100 |
2021/06/15 | 341 | 344 | 341 | 343 | 8,800 |
2021/06/14 | 342 | 343 | 341 | 342 | 7,900 |
2021/06/11 | 344 | 344 | 342 | 342 | 18,300 |
2021/06/10 | 345 | 345 | 342 | 342 | 10,900 |
2021/06/09 | 344 | 344 | 342 | 342 | 3,100 |
2021/06/08 | 342 | 344 | 341 | 344 | 8,300 |
2021/06/07 | 343 | 343 | 341 | 341 | 9,100 |
2021/06/04 | 341 | 342 | 340 | 341 | 9,600 |
2021/06/03 | 340 | 343 | 339 | 343 | 16,400 |
2021/06/02 | 337 | 340 | 337 | 340 | 12,800 |
2021/06/01 | 339 | 340 | 336 | 340 | 12,500 |
2021/05/31 | 338 | 339 | 335 | 335 | 11,600 |
2021/05/28 | 336 | 339 | 336 | 339 | 12,500 |
2021/05/27 | 336 | 337 | 335 | 335 | 6,900 |
2021/05/26 | 336 | 337 | 335 | 335 | 9,300 |
2021/05/25 | 339 | 339 | 335 | 335 | 12,100 |
2021/05/24 | 338 | 338 | 334 | 338 | 15,800 |
2021/05/21 | 334 | 336 | 333 | 333 | 14,100 |
2021/05/20 | 332 | 335 | 332 | 334 | 9,200 |
2021/05/19 | 333 | 335 | 332 | 332 | 10,900 |
2021/05/18 | 332 | 335 | 331 | 335 | 14,200 |
2021/05/17 | 335 | 335 | 329 | 329 | 28,900 |
2021/05/14 | 333 | 335 | 331 | 331 | 30,900 |
2021/05/13 | 330 | 333 | 330 | 330 | 7,400 |
2021/05/12 | 331 | 332 | 330 | 330 | 8,400 |
2021/05/11 | 334 | 334 | 331 | 331 | 16,200 |
2021/05/10 | 333 | 333 | 331 | 333 | 7,400 |
2021/05/07 | 329 | 330 | 328 | 328 | 8,900 |
2021/05/06 | 330 | 333 | 327 | 327 | 14,100 |
2021/04/30 | 328 | 331 | 327 | 327 | 22,100 |
2021/04/28 | 329 | 332 | 327 | 327 | 17,700 |
2021/04/27 | 330 | 331 | 328 | 329 | 10,000 |
2021/04/26 | 332 | 333 | 329 | 329 | 12,900 |
2021/04/23 | 335 | 336 | 333 | 334 | 7,200 |
2021/04/22 | 329 | 335 | 329 | 333 | 12,400 |
2021/04/21 | 330 | 331 | 327 | 328 | 14,800 |
2021/04/20 | 333 | 335 | 330 | 330 | 14,900 |
2021/04/19 | 335 | 337 | 335 | 335 | 9,500 |
2021/04/16 | 337 | 337 | 334 | 334 | 6,600 |
2021/04/15 | 335 | 337 | 330 | 336 | 21,700 |
2021/04/14 | 333 | 336 | 331 | 331 | 61,900 |
2021/04/13 | 341 | 344 | 341 | 341 | 7,600 |
2021/04/12 | 341 | 348 | 341 | 341 | 25,000 |
2021/04/09 | 347 | 351 | 338 | 341 | 42,600 |
2021/04/08 | 350 | 350 | 345 | 345 | 13,900 |
2021/04/07 | 346 | 352 | 346 | 352 | 14,000 |
2021/04/06 | 350 | 350 | 346 | 346 | 14,300 |
2021/04/05 | 351 | 351 | 346 | 350 | 17,600 |
2021/04/02 | 351 | 351 | 349 | 349 | 5,500 |
2021/04/01 | 350 | 351 | 348 | 348 | 10,500 |
2021/03/31 | 350 | 353 | 347 | 347 | 24,000 |
2021/03/30 | 355 | 356 | 348 | 348 | 24,100 |
2021/03/29 | 350 | 356 | 346 | 356 | 41,300 |
2021/03/26 | 350 | 350 | 345 | 347 | 18,000 |
2021/03/25 | 345 | 349 | 342 | 349 | 32,900 |
2021/03/24 | 345 | 345 | 341 | 343 | 13,500 |
2021/03/23 | 349 | 349 | 344 | 345 | 18,000 |
2021/03/22 | 344 | 349 | 341 | 349 | 36,300 |
2021/03/19 | 342 | 347 | 338 | 347 | 25,000 |
2021/03/18 | 340 | 341 | 336 | 341 | 23,100 |
2021/03/17 | 337 | 338 | 335 | 338 | 18,700 |
2021/03/16 | 337 | 338 | 336 | 338 | 13,900 |
2021/03/15 | 339 | 339 | 334 | 337 | 25,200 |
2021/03/12 | 337 | 338 | 334 | 338 | 24,800 |
2021/03/11 | 337 | 337 | 333 | 337 | 20,500 |
2021/03/10 | 338 | 338 | 334 | 337 | 19,600 |
2021/03/09 | 328 | 336 | 328 | 336 | 23,600 |
2021/03/08 | 329 | 331 | 327 | 331 | 18,000 |
2021/03/05 | 328 | 330 | 325 | 330 | 25,400 |
2021/03/04 | 327 | 328 | 325 | 328 | 9,600 |
2021/03/03 | 328 | 328 | 325 | 327 | 15,300 |
2021/03/02 | 325 | 327 | 323 | 327 | 24,000 |
2021/03/01 | 329 | 330 | 322 | 325 | 41,100 |
2021/02/26 | 329 | 331 | 328 | 328 | 20,400 |
2021/02/25 | 334 | 334 | 331 | 331 | 32,200 |
2021/02/24 | 338 | 339 | 334 | 339 | 27,000 |
2021/02/22 | 334 | 337 | 334 | 336 | 12,500 |
2021/02/19 | 337 | 337 | 333 | 335 | 21,500 |
2021/02/18 | 337 | 338 | 335 | 337 | 13,600 |
2021/02/17 | 335 | 339 | 335 | 336 | 12,900 |
2021/02/16 | 336 | 338 | 333 | 335 | 17,700 |
2021/02/15 | 340 | 340 | 335 | 337 | 31,700 |
2021/02/12 | 345 | 345 | 340 | 340 | 18,200 |
2021/02/10 | 346 | 348 | 340 | 342 | 37,300 |
2021/02/09 | 350 | 355 | 341 | 341 | 63,100 |
2021/02/08 | 339 | 352 | 338 | 350 | 42,000 |
2021/02/05 | 335 | 338 | 335 | 337 | 17,800 |
2021/02/04 | 335 | 336 | 334 | 336 | 10,400 |
2021/02/03 | 335 | 338 | 335 | 336 | 9,200 |
2021/02/02 | 334 | 338 | 333 | 336 | 11,600 |
2021/02/01 | 335 | 337 | 334 | 335 | 11,700 |
2021/01/29 | 337 | 339 | 333 | 334 | 12,500 |
2021/01/28 | 335 | 339 | 335 | 337 | 32,500 |
2021/01/27 | 336 | 339 | 335 | 338 | 11,700 |
2021/01/26 | 331 | 335 | 330 | 335 | 11,900 |
2021/01/25 | 331 | 331 | 329 | 331 | 11,300 |
2021/01/22 | 331 | 332 | 329 | 329 | 7,900 |
2021/01/21 | 333 | 333 | 329 | 331 | 15,600 |
2021/01/20 | 330 | 332 | 330 | 331 | 8,700 |
2021/01/19 | 331 | 331 | 329 | 331 | 8,200 |
2021/01/18 | 329 | 330 | 327 | 330 | 12,300 |
2021/01/15 | 331 | 333 | 329 | 329 | 9,100 |
2021/01/14 | 330 | 333 | 330 | 332 | 14,500 |
2021/01/13 | 329 | 336 | 328 | 332 | 16,400 |
2021/01/12 | 330 | 332 | 326 | 331 | 19,300 |
2021/01/08 | 326 | 332 | 325 | 332 | 21,500 |
2021/01/07 | 321 | 324 | 321 | 324 | 17,400 |
2021/01/06 | 319 | 324 | 319 | 321 | 15,700 |
2021/01/05 | 325 | 325 | 319 | 319 | 25,900 |
2021/01/04 | 330 | 330 | 322 | 322 | 18,400 |