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

ヤマトホールディングス(9064)の株価時系列情報

ヤマトホールディングス(9064)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
2024/04/19 2,061 2,069 1,983 1,998 2,596,400
2024/04/18 2,074 2,082 2,051 2,056 1,382,800
2024/04/17 2,110 2,116 2,083 2,092 955,300
2024/04/16 2,123 2,127 2,104 2,114 1,155,800
2024/04/15 2,156 2,156 2,132 2,138 1,055,900
2024/04/12 2,188 2,188 2,157 2,161 972,700
2024/04/11 2,163 2,177 2,145 2,169 728,400
2024/04/10 2,175 2,200 2,173 2,181 815,900
2024/04/09 2,164 2,178 2,153 2,169 816,600
2024/04/08 2,174 2,181 2,152 2,164 959,300
2024/04/05 2,130 2,167 2,127 2,161 1,123,500
2024/04/04 2,160 2,175 2,146 2,146 876,600
2024/04/03 2,145 2,150 2,130 2,138 1,194,900
2024/04/02 2,150 2,162 2,136 2,146 1,101,300
2024/04/01 2,178 2,198 2,160 2,160 1,342,200
2024/03/29 2,161 2,183 2,144 2,158 1,883,200
2024/03/28 2,200 2,211 2,172 2,176 1,384,100
2024/03/27 2,220 2,253 2,210 2,235 1,763,900
2024/03/26 2,221 2,233 2,197 2,202 1,424,200
2024/03/25 2,228 2,247 2,219 2,233 1,841,800
2024/03/22 2,208 2,232 2,201 2,225 1,459,100
2024/03/21 2,200 2,233 2,193 2,207 1,656,400
2024/03/19 2,173 2,200 2,164 2,189 1,534,600
2024/03/18 2,143 2,157 2,131 2,157 1,362,800
2024/03/15 2,125 2,135 2,100 2,121 3,623,500
2024/03/14 2,101 2,132 2,091 2,126 1,362,300
2024/03/13 2,147 2,150 2,104 2,111 1,582,000
2024/03/12 2,164 2,165 2,131 2,149 1,259,800
2024/03/11 2,126 2,166 2,123 2,163 1,583,400
2024/03/08 2,155 2,171 2,139 2,150 1,842,700
2024/03/07 2,192 2,207 2,167 2,173 1,583,900
2024/03/06 2,178 2,215 2,173 2,191 1,526,300
2024/03/05 2,220 2,222 2,179 2,182 1,581,700
2024/03/04 2,250 2,253 2,217 2,228 1,526,200
2024/03/01 2,305 2,314 2,282 2,284 1,046,200
2024/02/29 2,293 2,307 2,266 2,275 2,990,500
2024/02/28 2,316 2,323 2,293 2,321 1,046,200
2024/02/27 2,300 2,334 2,281 2,316 1,473,800
2024/02/26 2,345 2,364 2,328 2,336 2,010,400
2024/02/22 2,391 2,393 2,351 2,351 1,759,800
2024/02/21 2,395 2,399 2,376 2,390 1,123,200
2024/02/20 2,426 2,443 2,403 2,404 1,054,700
2024/02/19 2,410 2,432 2,401 2,420 963,800
2024/02/16 2,407 2,445 2,394 2,421 970,100
2024/02/15 2,412 2,426 2,379 2,400 1,102,700
2024/02/14 2,450 2,453 2,397 2,417 958,000
2024/02/13 2,401 2,435 2,389 2,433 1,010,700
2024/02/09 2,424 2,450 2,410 2,421 1,232,300
2024/02/08 2,403 2,451 2,390 2,440 1,373,200
2024/02/07 2,441 2,470 2,407 2,416 1,684,800
2024/02/06 2,432 2,464 2,378 2,441 4,284,200
2024/02/05 2,602 2,655 2,602 2,632 1,779,300
2024/02/02 2,562 2,574 2,554 2,569 1,102,600
2024/02/01 2,544 2,555 2,521 2,549 665,700
2024/01/31 2,483 2,561 2,481 2,557 1,149,500
2024/01/30 2,585 2,594 2,519 2,522 1,174,000
2024/01/29 2,571 2,583 2,565 2,574 941,100
2024/01/26 2,590 2,600 2,568 2,591 815,100
2024/01/25 2,571 2,598 2,567 2,589 1,084,600
2024/01/24 2,579 2,596 2,556 2,592 801,500
2024/01/23 2,620 2,639 2,594 2,616 827,100
2024/01/22 2,609 2,628 2,600 2,620 782,500
2024/01/19 2,569 2,582 2,541 2,580 924,000
2024/01/18 2,553 2,555 2,506 2,545 1,423,700
2024/01/17 2,580 2,621 2,578 2,580 1,126,900
2024/01/16 2,634 2,641 2,559 2,582 1,636,700
2024/01/15 2,655 2,678 2,643 2,659 1,027,100
2024/01/12 2,696 2,696 2,631 2,650 1,782,800
2024/01/11 2,742 2,752 2,645 2,646 2,016,000
2024/01/10 2,713 2,762 2,706 2,752 1,115,900
2024/01/09 2,651 2,717 2,646 2,697 1,278,600
2024/01/05 2,634 2,665 2,625 2,633 824,200
2024/01/04 2,600 2,649 2,571 2,634 1,088,400
2023/12/29 2,580 2,612 2,578 2,606 759,600
2023/12/28 2,594 2,603 2,574 2,598 734,300
2023/12/27 2,612 2,630 2,601 2,626 808,600
2023/12/26 2,650 2,654 2,593 2,608 664,100
2023/12/25 2,662 2,677 2,644 2,653 786,100
2023/12/22 2,621 2,662 2,614 2,652 663,900
2023/12/21 2,634 2,641 2,615 2,621 655,000
2023/12/20 2,628 2,683 2,621 2,649 1,004,900
2023/12/19 2,600 2,623 2,586 2,621 769,500
2023/12/18 2,598 2,610 2,545 2,594 1,204,300
2023/12/15 2,630 2,648 2,577 2,605 2,214,300
2023/12/14 2,720 2,721 2,646 2,680 1,198,300
2023/12/13 2,717 2,728 2,687 2,709 966,600
2023/12/12 2,706 2,730 2,675 2,692 1,184,700
2023/12/11 2,665 2,706 2,651 2,695 1,110,500
2023/12/08 2,658 2,692 2,642 2,680 1,852,400
2023/12/07 2,685 2,704 2,638 2,651 1,449,600
2023/12/06 2,669 2,707 2,658 2,707 1,411,600
2023/12/05 2,650 2,694 2,649 2,665 1,468,600
2023/12/04 2,607 2,640 2,599 2,640 715,000
2023/12/01 2,636 2,638 2,616 2,625 792,500
2023/11/30 2,585 2,631 2,584 2,629 1,561,800
2023/11/29 2,596 2,633 2,594 2,611 867,200
2023/11/28 2,642 2,648 2,589 2,596 953,400
2023/11/27 2,666 2,667 2,632 2,652 1,230,000
2023/11/24 2,634 2,668 2,631 2,666 1,136,500
2023/11/22 2,630 2,661 2,623 2,625 782,200
2023/11/21 2,568 2,632 2,563 2,622 995,900
2023/11/20 2,590 2,614 2,580 2,590 813,400
2023/11/17 2,584 2,594 2,568 2,592 894,700
2023/11/16 2,581 2,611 2,572 2,584 909,500
2023/11/15 2,610 2,621 2,588 2,595 1,123,000
2023/11/14 2,579 2,606 2,570 2,589 810,400
2023/11/13 2,575 2,598 2,548 2,573 803,800
2023/11/10 2,546 2,579 2,471 2,575 1,092,600
2023/11/09 2,501 2,553 2,492 2,546 853,300
2023/11/08 2,502 2,520 2,474 2,481 1,137,600
2023/11/07 2,530 2,546 2,512 2,512 1,098,500
2023/11/06 2,556 2,584 2,512 2,531 1,831,200
2023/11/02 2,480 2,555 2,448 2,543 3,372,900
2023/11/01 2,510 2,561 2,506 2,554 1,727,800
2023/10/31 2,495 2,518 2,484 2,504 1,514,400
2023/10/30 2,440 2,497 2,424 2,487 1,326,500
2023/10/27 2,440 2,490 2,440 2,478 1,729,900
2023/10/26 2,395 2,414 2,377 2,395 844,900
2023/10/25 2,413 2,432 2,392 2,403 1,294,500
2023/10/24 2,372 2,420 2,335 2,410 1,495,500
2023/10/23 2,408 2,410 2,372 2,375 674,000
2023/10/20 2,376 2,404 2,371 2,381 786,300
2023/10/19 2,352 2,404 2,348 2,381 696,900
2023/10/18 2,385 2,404 2,361 2,376 779,400
2023/10/17 2,400 2,416 2,392 2,403 708,400
2023/10/16 2,392 2,410 2,351 2,364 947,800
2023/10/13 2,408 2,422 2,389 2,397 952,000
2023/10/12 2,425 2,452 2,407 2,440 1,208,800
2023/10/11 2,420 2,428 2,402 2,402 882,300
2023/10/10 2,437 2,452 2,417 2,430 1,144,500
2023/10/06 2,425 2,453 2,406 2,406 1,386,300
2023/10/05 2,380 2,448 2,380 2,439 1,218,200
2023/10/04 2,354 2,400 2,354 2,365 1,510,100
2023/10/03 2,422 2,423 2,371 2,385 1,548,400
2023/10/02 2,436 2,468 2,413 2,413 1,057,300
2023/09/29 2,470 2,471 2,406 2,435 2,043,100
2023/09/28 2,482 2,498 2,465 2,473 1,230,100
2023/09/27 2,482 2,517 2,479 2,515 1,054,800
2023/09/26 2,530 2,538 2,503 2,507 869,000
2023/09/25 2,522 2,559 2,510 2,542 1,253,900
2023/09/22 2,459 2,542 2,456 2,522 1,569,200
2023/09/21 2,516 2,522 2,463 2,469 1,295,800
2023/09/20 2,545 2,568 2,525 2,530 1,111,100
2023/09/19 2,560 2,571 2,535 2,545 1,229,200
2023/09/15 2,556 2,594 2,550 2,578 1,756,600
2023/09/14 2,509 2,544 2,503 2,535 1,195,500
2023/09/13 2,532 2,552 2,506 2,512 1,555,400
2023/09/12 2,524 2,561 2,520 2,533 1,313,000
2023/09/11 2,600 2,622 2,547 2,550 1,081,800
2023/09/08 2,571 2,614 2,571 2,580 1,944,000
2023/09/07 2,661 2,669 2,605 2,612 2,244,200
2023/09/06 2,750 2,759 2,710 2,710 817,100
2023/09/05 2,751 2,769 2,744 2,750 780,900
2023/09/04 2,722 2,754 2,722 2,754 862,400
2023/09/01 2,727 2,736 2,687 2,721 1,304,500
2023/08/31 2,703 2,737 2,690 2,737 3,176,600
2023/08/30 2,680 2,719 2,680 2,708 925,100
2023/08/29 2,665 2,688 2,650 2,669 977,400
2023/08/28 2,625 2,672 2,625 2,665 853,200
2023/08/25 2,618 2,651 2,606 2,616 1,346,900
2023/08/24 2,626 2,646 2,623 2,638 771,500
2023/08/23 2,618 2,637 2,617 2,634 794,900
2023/08/22 2,600 2,632 2,600 2,619 1,109,100
2023/08/21 2,600 2,624 2,589 2,591 1,033,300
2023/08/18 2,586 2,609 2,574 2,586 950,400
2023/08/17 2,633 2,645 2,599 2,618 908,400
2023/08/16 2,636 2,681 2,630 2,645 1,077,500
2023/08/15 2,720 2,730 2,667 2,671 1,244,300
2023/08/14 2,723 2,750 2,717 2,734 1,243,300
2023/08/10 2,661 2,708 2,645 2,702 1,480,300
2023/08/09 2,693 2,697 2,674 2,692 1,126,100
2023/08/08 2,696 2,708 2,676 2,703 1,125,600
2023/08/07 2,614 2,692 2,593 2,692 1,932,100
2023/08/04 2,536 2,747 2,536 2,714 3,714,400
2023/08/03 2,621 2,622 2,545 2,557 1,745,000
2023/08/02 2,645 2,664 2,618 2,626 1,155,300
2023/08/01 2,669 2,684 2,652 2,665 1,052,800
2023/07/31 2,697 2,710 2,662 2,662 1,834,500
2023/07/28 2,653 2,692 2,611 2,688 1,859,600
2023/07/27 2,674 2,683 2,662 2,679 1,103,700
2023/07/26 2,660 2,675 2,634 2,674 757,700
2023/07/25 2,649 2,679 2,647 2,669 1,270,700
2023/07/24 2,640 2,657 2,635 2,653 854,800
2023/07/21 2,598 2,624 2,586 2,621 740,800
2023/07/20 2,643 2,645 2,601 2,604 835,300
2023/07/19 2,640 2,645 2,623 2,643 774,300
2023/07/18 2,587 2,629 2,587 2,624 795,500
2023/07/14 2,595 2,625 2,582 2,582 1,258,300
2023/07/13 2,610 2,618 2,599 2,606 680,800
2023/07/12 2,615 2,617 2,597 2,609 693,400
2023/07/11 2,614 2,629 2,605 2,607 823,100
2023/07/10 2,618 2,623 2,577 2,599 1,785,100
2023/07/07 2,618 2,622 2,573 2,602 1,969,100
2023/07/06 2,637 2,654 2,620 2,642 1,107,200
2023/07/05 2,623 2,643 2,608 2,643 944,500
2023/07/04 2,629 2,654 2,621 2,636 926,300
2023/07/03 2,618 2,652 2,618 2,641 1,034,700
2023/06/30 2,617 2,617 2,585 2,603 1,231,300
2023/06/29 2,618 2,648 2,611 2,635 1,120,500
2023/06/28 2,583 2,619 2,571 2,619 933,600

このページの先頭へ