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 |
|---|---|---|---|---|---|
| 2024/05/15 | 352 | 352 | 348 | 349 | 19,100 |
| 2024/05/14 | 354 | 354 | 350 | 352 | 53,300 |
| 2024/05/13 | 353 | 354 | 352 | 353 | 25,100 |
| 2024/05/10 | 353 | 354 | 350 | 352 | 22,600 |
| 2024/05/09 | 354 | 354 | 352 | 352 | 30,800 |
| 2024/05/08 | 354 | 354 | 351 | 354 | 28,800 |
| 2024/05/07 | 349 | 354 | 349 | 354 | 43,800 |
| 2024/05/02 | 347 | 350 | 347 | 347 | 25,900 |
| 2024/05/01 | 346 | 349 | 345 | 347 | 35,700 |
| 2024/04/30 | 341 | 349 | 341 | 346 | 50,300 |
| 2024/04/26 | 349 | 350 | 338 | 338 | 148,000 |
| 2024/04/25 | 346 | 351 | 346 | 347 | 64,600 |
| 2024/04/24 | 348 | 349 | 345 | 346 | 41,700 |
| 2024/04/23 | 348 | 348 | 345 | 348 | 46,000 |
| 2024/04/22 | 335 | 349 | 334 | 346 | 80,900 |
| 2024/04/19 | 337 | 338 | 325 | 329 | 95,600 |
| 2024/04/18 | 335 | 339 | 334 | 337 | 37,600 |
| 2024/04/17 | 336 | 338 | 333 | 333 | 43,900 |
| 2024/04/16 | 332 | 340 | 332 | 336 | 116,500 |
| 2024/04/15 | 332 | 344 | 329 | 343 | 258,700 |
| 2024/04/12 | 310 | 343 | 309 | 326 | 319,300 |
| 2024/04/11 | 310 | 310 | 308 | 309 | 13,500 |
| 2024/04/10 | 310 | 311 | 308 | 310 | 25,300 |
| 2024/04/09 | 311 | 312 | 310 | 311 | 13,600 |
| 2024/04/08 | 311 | 313 | 310 | 311 | 15,900 |
| 2024/04/05 | 309 | 312 | 308 | 310 | 12,100 |
| 2024/04/04 | 313 | 313 | 310 | 310 | 12,400 |
| 2024/04/03 | 312 | 313 | 310 | 311 | 24,400 |
| 2024/04/02 | 311 | 314 | 311 | 311 | 34,000 |
| 2024/04/01 | 313 | 315 | 313 | 313 | 47,700 |
| 2024/03/29 | 310 | 314 | 310 | 313 | 33,400 |
| 2024/03/28 | 313 | 314 | 308 | 308 | 51,000 |
| 2024/03/27 | 308 | 314 | 308 | 312 | 39,500 |
| 2024/03/26 | 307 | 310 | 307 | 310 | 25,800 |
| 2024/03/25 | 305 | 312 | 305 | 308 | 89,000 |
| 2024/03/22 | 304 | 306 | 301 | 305 | 86,000 |
| 2024/03/21 | 303 | 305 | 301 | 304 | 103,600 |
| 2024/03/19 | 302 | 303 | 300 | 302 | 36,100 |
| 2024/03/18 | 304 | 304 | 300 | 300 | 25,000 |
| 2024/03/15 | 303 | 305 | 301 | 303 | 30,900 |
| 2024/03/14 | 300 | 303 | 300 | 302 | 51,500 |
| 2024/03/13 | 300 | 302 | 298 | 300 | 24,200 |
| 2024/03/12 | 297 | 301 | 295 | 301 | 33,700 |
| 2024/03/11 | 299 | 299 | 295 | 298 | 36,100 |
| 2024/03/08 | 296 | 299 | 296 | 299 | 44,700 |
| 2024/03/07 | 300 | 300 | 296 | 298 | 32,000 |
| 2024/03/06 | 296 | 300 | 295 | 299 | 83,200 |
| 2024/03/05 | 298 | 298 | 295 | 297 | 38,000 |
| 2024/03/04 | 299 | 299 | 296 | 296 | 49,800 |
| 2024/03/01 | 298 | 300 | 297 | 297 | 30,400 |
| 2024/02/29 | 298 | 300 | 297 | 297 | 71,800 |
| 2024/02/28 | 301 | 301 | 293 | 298 | 92,600 |
| 2024/02/27 | 303 | 306 | 302 | 304 | 98,000 |
| 2024/02/26 | 305 | 305 | 303 | 304 | 38,700 |
| 2024/02/22 | 303 | 305 | 302 | 305 | 33,700 |
| 2024/02/21 | 305 | 305 | 302 | 304 | 20,600 |
| 2024/02/20 | 301 | 305 | 301 | 305 | 20,000 |
| 2024/02/19 | 300 | 303 | 299 | 300 | 26,800 |
| 2024/02/16 | 298 | 300 | 298 | 299 | 42,400 |
| 2024/02/15 | 300 | 301 | 298 | 298 | 59,700 |
| 2024/02/14 | 302 | 302 | 299 | 300 | 78,200 |
| 2024/02/13 | 302 | 304 | 301 | 303 | 62,200 |
| 2024/02/09 | 302 | 302 | 298 | 300 | 100,200 |
| 2024/02/08 | 305 | 305 | 302 | 302 | 66,600 |
| 2024/02/07 | 308 | 308 | 303 | 303 | 77,100 |
| 2024/02/06 | 307 | 309 | 307 | 309 | 15,100 |
| 2024/02/05 | 307 | 309 | 307 | 307 | 33,400 |
| 2024/02/02 | 306 | 307 | 304 | 306 | 23,800 |
| 2024/02/01 | 305 | 307 | 304 | 305 | 35,700 |
| 2024/01/31 | 305 | 305 | 302 | 305 | 39,600 |
| 2024/01/30 | 309 | 309 | 302 | 302 | 179,300 |
| 2024/01/29 | 306 | 309 | 305 | 309 | 19,200 |
| 2024/01/26 | 309 | 309 | 303 | 304 | 52,800 |
| 2024/01/25 | 308 | 310 | 307 | 307 | 35,300 |
| 2024/01/24 | 309 | 310 | 307 | 307 | 28,500 |
| 2024/01/23 | 310 | 312 | 309 | 309 | 40,600 |
| 2024/01/22 | 309 | 311 | 308 | 310 | 39,100 |
| 2024/01/19 | 307 | 309 | 306 | 307 | 41,500 |
| 2024/01/18 | 306 | 309 | 306 | 307 | 25,500 |
| 2024/01/17 | 309 | 309 | 306 | 306 | 39,700 |
| 2024/01/16 | 310 | 310 | 305 | 307 | 64,700 |
| 2024/01/15 | 314 | 314 | 308 | 308 | 117,900 |
| 2024/01/12 | 316 | 318 | 312 | 316 | 138,800 |
| 2024/01/11 | 315 | 318 | 314 | 318 | 40,200 |
| 2024/01/10 | 318 | 318 | 315 | 315 | 21,300 |
| 2024/01/09 | 317 | 319 | 315 | 318 | 61,000 |
| 2024/01/05 | 315 | 317 | 312 | 314 | 69,800 |
| 2024/01/04 | 306 | 313 | 305 | 311 | 37,100 |