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
2016/12/30 2,361 2,388 2,356 2,377 653,500
2016/12/29 2,421 2,423 2,377 2,383 1,009,500
2016/12/28 2,410 2,430 2,398 2,425 648,000
2016/12/27 2,413 2,425 2,397 2,401 816,900
2016/12/26 2,419 2,430 2,405 2,418 868,500
2016/12/22 2,401 2,429 2,393 2,424 843,200
2016/12/21 2,413 2,452 2,401 2,420 1,394,100
2016/12/20 2,380 2,417 2,379 2,401 1,002,600
2016/12/19 2,341 2,380 2,331 2,372 764,400
2016/12/16 2,367 2,367 2,341 2,352 1,109,500
2016/12/15 2,363 2,373 2,343 2,358 888,900
2016/12/14 2,372 2,382 2,346 2,350 974,200
2016/12/13 2,339 2,380 2,324 2,375 1,075,900
2016/12/12 2,342 2,368 2,321 2,362 1,402,300
2016/12/09 2,321 2,360 2,309 2,355 2,512,200
2016/12/08 2,302 2,330 2,290 2,327 1,509,500
2016/12/07 2,262 2,307 2,260 2,301 1,162,600
2016/12/06 2,279 2,287 2,258 2,259 1,405,100
2016/12/05 2,284 2,295 2,253 2,275 1,222,300
2016/12/02 2,292 2,334 2,283 2,307 1,490,500
2016/12/01 2,314 2,333 2,283 2,290 1,688,400
2016/11/30 2,345 2,347 2,286 2,292 2,326,100
2016/11/29 2,312 2,358 2,311 2,351 1,437,700
2016/11/28 2,303 2,338 2,291 2,334 900,800
2016/11/25 2,293 2,316 2,280 2,313 1,251,500
2016/11/24 2,326 2,327 2,285 2,293 1,509,900
2016/11/22 2,310 2,327 2,299 2,314 915,500
2016/11/21 2,272 2,311 2,256 2,311 1,459,900
2016/11/18 2,298 2,305 2,275 2,276 1,836,800
2016/11/17 2,273 2,304 2,273 2,301 1,311,600
2016/11/16 2,272 2,312 2,270 2,298 1,178,100
2016/11/15 2,315 2,323 2,255 2,257 1,735,700
2016/11/14 2,310 2,326 2,301 2,321 1,025,700
2016/11/11 2,300 2,308 2,276 2,282 1,643,600
2016/11/10 2,297 2,305 2,267 2,279 1,734,100
2016/11/09 2,278 2,318 2,181 2,200 2,170,100
2016/11/08 2,257 2,273 2,247 2,266 1,326,500
2016/11/07 2,218 2,239 2,215 2,235 1,526,400
2016/11/04 2,213 2,220 2,172 2,186 2,438,700
2016/11/02 2,268 2,268 2,234 2,236 2,795,500
2016/11/01 2,299 2,323 2,266 2,317 2,600,700
2016/10/31 2,362 2,402 2,355 2,395 1,100,800
2016/10/28 2,414 2,416 2,368 2,379 1,486,000
2016/10/27 2,383 2,424 2,375 2,401 1,107,600
2016/10/26 2,363 2,372 2,355 2,367 778,200
2016/10/25 2,362 2,393 2,360 2,373 1,112,900
2016/10/24 2,349 2,372 2,337 2,369 1,049,100
2016/10/21 2,381 2,385 2,344 2,350 1,001,600
2016/10/20 2,363 2,393 2,353 2,381 995,100
2016/10/19 2,352 2,366 2,347 2,358 688,400
2016/10/18 2,352 2,363 2,326 2,345 1,235,300
2016/10/17 2,357 2,384 2,355 2,370 623,600
2016/10/14 2,366 2,370 2,344 2,358 1,248,900
2016/10/13 2,399 2,411 2,367 2,380 1,278,700
2016/10/12 2,369 2,388 2,366 2,366 843,000
2016/10/11 2,363 2,394 2,355 2,385 1,024,600
2016/10/07 2,351 2,366 2,342 2,349 1,190,300
2016/10/06 2,350 2,372 2,344 2,358 1,187,000
2016/10/05 2,339 2,348 2,304 2,326 1,660,700
2016/10/04 2,377 2,382 2,345 2,357 912,700
2016/10/03 2,358 2,374 2,343 2,357 627,400
2016/09/30 2,350 2,360 2,320 2,344 1,063,800
2016/09/29 2,386 2,393 2,367 2,368 1,170,300
2016/09/28 2,402 2,434 2,368 2,379 1,166,400
2016/09/27 2,392 2,458 2,373 2,458 1,050,700
2016/09/26 2,437 2,441 2,417 2,423 1,032,100
2016/09/23 2,462 2,462 2,414 2,439 1,556,200
2016/09/21 2,405 2,473 2,404 2,462 1,456,500
2016/09/20 2,402 2,445 2,398 2,433 1,428,400
2016/09/16 2,421 2,436 2,401 2,432 1,046,700
2016/09/15 2,414 2,427 2,375 2,397 1,709,900
2016/09/14 2,434 2,445 2,415 2,428 693,700
2016/09/13 2,461 2,461 2,439 2,448 674,500
2016/09/12 2,469 2,472 2,438 2,447 831,000
2016/09/09 2,482 2,486 2,451 2,469 1,854,600
2016/09/08 2,449 2,466 2,432 2,453 755,500
2016/09/07 2,446 2,456 2,425 2,452 1,232,800
2016/09/06 2,454 2,473 2,427 2,453 1,831,900
2016/09/05 2,493 2,500 2,463 2,469 738,300
2016/09/02 2,481 2,492 2,467 2,475 873,700
2016/09/01 2,465 2,500 2,443 2,486 1,071,000
2016/08/31 2,412 2,443 2,398 2,442 1,278,000
2016/08/30 2,397 2,411 2,385 2,396 802,700
2016/08/29 2,415 2,429 2,400 2,414 1,096,400
2016/08/26 2,421 2,422 2,350 2,377 1,722,600
2016/08/25 2,444 2,461 2,417 2,428 2,266,400
2016/08/24 2,409 2,440 2,399 2,432 1,593,800
2016/08/23 2,374 2,430 2,369 2,418 1,305,700
2016/08/22 2,366 2,412 2,354 2,398 1,475,200
2016/08/19 2,388 2,388 2,350 2,364 1,066,800
2016/08/18 2,370 2,400 2,363 2,391 1,282,500
2016/08/17 2,412 2,425 2,375 2,401 1,311,200
2016/08/16 2,431 2,442 2,406 2,412 1,148,300
2016/08/15 2,436 2,453 2,415 2,425 975,600
2016/08/12 2,431 2,440 2,407 2,436 1,845,200
2016/08/10 2,429 2,451 2,407 2,435 1,153,100
2016/08/09 2,431 2,462 2,424 2,449 1,082,200
2016/08/08 2,418 2,440 2,399 2,437 819,600
2016/08/05 2,386 2,410 2,379 2,393 1,174,800
2016/08/04 2,404 2,424 2,358 2,387 1,506,300
2016/08/03 2,424 2,437 2,401 2,417 1,253,100
2016/08/02 2,500 2,506 2,460 2,480 1,248,200
2016/08/01 2,655 2,659 2,503 2,513 2,806,900
2016/07/29 2,467 2,529 2,427 2,529 1,442,300
2016/07/28 2,523 2,535 2,473 2,500 1,120,400
2016/07/27 2,524 2,575 2,517 2,545 1,414,900
2016/07/26 2,528 2,537 2,502 2,505 1,098,400
2016/07/25 2,522 2,582 2,505 2,558 1,210,600
2016/07/22 2,538 2,556 2,507 2,523 937,300
2016/07/21 2,600 2,619 2,545 2,557 1,191,500
2016/07/20 2,529 2,569 2,520 2,561 1,146,500
2016/07/19 2,497 2,534 2,463 2,527 2,232,800
2016/07/15 2,523 2,525 2,456 2,478 2,060,900
2016/07/14 2,480 2,541 2,475 2,525 1,909,900
2016/07/13 2,522 2,594 2,443 2,457 4,225,800
2016/07/12 2,633 2,662 2,595 2,597 2,021,700
2016/07/11 2,585 2,631 2,585 2,615 1,413,100
2016/07/08 2,584 2,584 2,542 2,546 2,211,800
2016/07/07 2,593 2,622 2,548 2,573 3,028,200
2016/07/06 2,441 2,484 2,424 2,484 1,291,100
2016/07/05 2,426 2,470 2,424 2,465 923,800
2016/07/04 2,420 2,471 2,407 2,462 1,562,400
2016/07/01 2,439 2,465 2,417 2,430 2,555,200
2016/06/30 2,339 2,362 2,310 2,341 2,121,400
2016/06/29 2,274 2,310 2,252 2,300 1,484,900
2016/06/28 2,200 2,300 2,196 2,264 1,246,100
2016/06/27 2,148 2,250 2,143 2,236 1,689,700
2016/06/24 2,300 2,320 2,092 2,116 1,578,500
2016/06/23 2,236 2,312 2,231 2,300 1,475,500
2016/06/22 2,211 2,228 2,189 2,220 1,205,200
2016/06/21 2,203 2,243 2,197 2,236 909,400
2016/06/20 2,188 2,237 2,188 2,230 1,193,700
2016/06/17 2,191 2,192 2,146 2,146 1,590,300
2016/06/16 2,228 2,244 2,159 2,165 1,013,100
2016/06/15 2,208 2,238 2,197 2,217 938,800
2016/06/14 2,234 2,242 2,193 2,202 957,200
2016/06/13 2,269 2,269 2,235 2,235 1,286,100
2016/06/10 2,320 2,324 2,290 2,301 2,031,300
2016/06/09 2,317 2,334 2,294 2,306 1,068,100
2016/06/08 2,307 2,338 2,307 2,331 1,070,800
2016/06/07 2,250 2,323 2,250 2,308 1,809,200
2016/06/06 2,194 2,263 2,190 2,250 1,451,700
2016/06/03 2,202 2,221 2,187 2,212 1,400,700
2016/06/02 2,210 2,215 2,165 2,166 1,338,000
2016/06/01 2,222 2,250 2,203 2,232 1,184,900
2016/05/31 2,240 2,269 2,232 2,252 2,325,300
2016/05/30 2,236 2,254 2,229 2,247 1,142,600
2016/05/27 2,228 2,263 2,184 2,215 1,963,900
2016/05/26 2,307 2,315 2,273 2,278 1,021,300
2016/05/25 2,299 2,328 2,285 2,285 1,537,400
2016/05/24 2,280 2,288 2,256 2,264 1,035,300
2016/05/23 2,296 2,296 2,249 2,285 947,900
2016/05/20 2,295 2,325 2,285 2,310 1,158,800
2016/05/19 2,320 2,332 2,291 2,301 1,459,000
2016/05/18 2,293 2,332 2,278 2,313 1,406,000
2016/05/17 2,243 2,306 2,243 2,287 1,921,100
2016/05/16 2,208 2,251 2,200 2,223 979,700
2016/05/13 2,235 2,240 2,206 2,208 1,433,300
2016/05/12 2,184 2,211 2,169 2,204 700,400
2016/05/11 2,210 2,230 2,187 2,193 1,494,600
2016/05/10 2,140 2,200 2,137 2,176 1,658,600
2016/05/09 2,167 2,182 2,131 2,155 1,086,500
2016/05/06 2,153 2,159 2,116 2,129 1,754,800
2016/05/02 2,133 2,160 2,105 2,150 2,827,900
2016/04/28 2,327 2,364 2,203 2,229 1,782,300
2016/04/27 2,340 2,366 2,310 2,321 2,242,500
2016/04/26 2,324 2,354 2,304 2,318 1,520,800
2016/04/25 2,349 2,365 2,329 2,357 1,729,700
2016/04/22 2,286 2,326 2,281 2,325 1,419,500
2016/04/21 2,316 2,330 2,296 2,322 1,462,500
2016/04/20 2,284 2,306 2,266 2,274 1,314,700
2016/04/19 2,244 2,273 2,228 2,252 1,612,000
2016/04/18 2,144 2,184 2,142 2,164 1,320,800
2016/04/15 2,210 2,255 2,203 2,233 1,740,100
2016/04/14 2,166 2,239 2,166 2,236 2,066,100
2016/04/13 2,109 2,121 2,072 2,109 1,806,800
2016/04/12 2,098 2,123 2,080 2,094 985,200
2016/04/11 2,103 2,106 2,055 2,088 996,900
2016/04/08 2,071 2,146 2,052 2,111 1,907,900
2016/04/07 2,082 2,127 2,071 2,088 1,319,900
2016/04/06 2,109 2,115 2,076 2,086 1,627,600
2016/04/05 2,151 2,154 2,080 2,090 1,981,000
2016/04/04 2,174 2,208 2,157 2,177 1,550,100
2016/04/01 2,250 2,251 2,171 2,177 1,833,200
2016/03/31 2,307 2,309 2,245 2,247 2,461,600
2016/03/30 2,339 2,341 2,286 2,289 1,523,100
2016/03/29 2,348 2,357 2,317 2,341 937,100
2016/03/28 2,334 2,358 2,322 2,352 1,327,100
2016/03/25 2,326 2,351 2,308 2,315 1,647,100
2016/03/24 2,321 2,342 2,309 2,314 1,854,800
2016/03/23 2,345 2,365 2,321 2,332 1,721,700
2016/03/22 2,437 2,465 2,303 2,339 2,726,500
2016/03/18 2,395 2,410 2,371 2,387 1,542,800
2016/03/17 2,452 2,480 2,391 2,407 1,893,100
2016/03/16 2,431 2,465 2,427 2,431 1,739,200
2016/03/15 2,460 2,479 2,444 2,469 1,588,600
2016/03/14 2,432 2,486 2,431 2,465 1,709,400
2016/03/11 2,321 2,422 2,289 2,403 3,606,700
2016/03/10 2,336 2,395 2,336 2,371 2,035,700
2016/03/09 2,319 2,333 2,296 2,312 1,566,900
2016/03/08 2,325 2,347 2,271 2,329 2,612,100
2016/03/07 2,376 2,376 2,297 2,307 2,569,900
2016/03/04 2,361 2,382 2,331 2,376 2,097,000
2016/03/03 2,358 2,393 2,354 2,373 2,259,300
2016/03/02 2,352 2,390 2,340 2,360 2,551,300
2016/03/01 2,301 2,335 2,292 2,319 1,842,300
2016/02/29 2,365 2,384 2,288 2,290 2,396,300
2016/02/26 2,419 2,439 2,357 2,366 1,823,800
2016/02/25 2,338 2,414 2,330 2,398 2,603,800
2016/02/24 2,293 2,353 2,279 2,347 2,038,700
2016/02/23 2,428 2,442 2,324 2,343 2,101,900
2016/02/22 2,319 2,398 2,308 2,367 1,985,000
2016/02/19 2,288 2,354 2,280 2,344 2,783,100
2016/02/18 2,321 2,343 2,289 2,293 3,014,600
2016/02/17 2,281 2,310 2,213 2,240 2,808,200
2016/02/16 2,324 2,335 2,272 2,281 3,034,100
2016/02/15 2,230 2,378 2,220 2,349 4,387,700
2016/02/12 2,250 2,275 2,168 2,177 3,317,900
2016/02/10 2,406 2,427 2,301 2,316 2,965,600
2016/02/09 2,438 2,474 2,404 2,404 2,037,400
2016/02/08 2,478 2,565 2,438 2,530 2,391,900
2016/02/05 2,526 2,532 2,483 2,498 3,373,400
2016/02/04 2,570 2,596 2,534 2,573 1,698,800
2016/02/03 2,620 2,635 2,546 2,591 1,850,500
2016/02/02 2,556 2,644 2,552 2,638 2,316,000
2016/02/01 2,619 2,633 2,552 2,559 3,608,500
2016/01/29 2,500 2,634 2,475 2,618 4,964,400
2016/01/28 2,400 2,405 2,324 2,333 1,683,000
2016/01/27 2,350 2,389 2,334 2,382 1,423,500
2016/01/26 2,321 2,330 2,295 2,312 1,331,900
2016/01/25 2,387 2,389 2,317 2,364 1,460,600
2016/01/22 2,304 2,346 2,268 2,338 1,712,500
2016/01/21 2,280 2,314 2,204 2,204 1,659,400
2016/01/20 2,352 2,357 2,249 2,252 1,756,800
2016/01/19 2,320 2,371 2,320 2,355 1,204,100
2016/01/18 2,306 2,345 2,283 2,330 1,136,900
2016/01/15 2,357 2,379 2,326 2,346 1,386,900
2016/01/14 2,308 2,346 2,293 2,335 1,646,700
2016/01/13 2,330 2,360 2,318 2,358 1,297,300
2016/01/12 2,335 2,358 2,277 2,282 1,973,800
2016/01/08 2,384 2,446 2,373 2,377 2,059,100
2016/01/07 2,445 2,469 2,416 2,420 1,314,500
2016/01/06 2,497 2,513 2,437 2,454 1,325,600
2016/01/05 2,508 2,536 2,489 2,497 1,277,300
2016/01/04 2,562 2,575 2,479 2,486 1,590,900

このページの先頭へ