ヤマト(1967)の株価時系列情報
ヤマト(1967)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 985 | 995 | 984 | 986 | 24,900 |
| 2024/07/25 | 990 | 993 | 979 | 987 | 33,200 |
| 2024/07/24 | 985 | 997 | 979 | 992 | 53,100 |
| 2024/07/23 | 989 | 992 | 977 | 984 | 15,100 |
| 2024/07/22 | 1,000 | 1,005 | 976 | 981 | 34,200 |
| 2024/07/19 | 982 | 996 | 969 | 996 | 34,900 |
| 2024/07/18 | 980 | 992 | 962 | 981 | 65,500 |
| 2024/07/17 | 975 | 986 | 975 | 980 | 23,600 |
| 2024/07/16 | 956 | 987 | 956 | 975 | 39,300 |
| 2024/07/12 | 954 | 971 | 954 | 955 | 41,500 |
| 2024/07/11 | 939 | 972 | 936 | 964 | 48,400 |
| 2024/07/10 | 985 | 985 | 922 | 937 | 125,800 |
| 2024/07/09 | 980 | 988 | 968 | 980 | 56,500 |
| 2024/07/08 | 998 | 998 | 973 | 981 | 41,300 |
| 2024/07/05 | 973 | 990 | 968 | 979 | 39,600 |
| 2024/07/04 | 973 | 992 | 973 | 977 | 37,000 |
| 2024/07/03 | 988 | 990 | 977 | 981 | 26,300 |
| 2024/07/02 | 1,002 | 1,002 | 981 | 988 | 21,600 |
| 2024/07/01 | 995 | 1,001 | 986 | 996 | 28,400 |
| 2024/06/28 | 982 | 995 | 982 | 995 | 62,300 |
| 2024/06/27 | 1,007 | 1,011 | 993 | 997 | 32,900 |
| 2024/06/26 | 1,000 | 1,002 | 985 | 1,002 | 34,800 |
| 2024/06/25 | 976 | 985 | 976 | 985 | 13,200 |
| 2024/06/24 | 972 | 980 | 966 | 969 | 22,800 |
| 2024/06/21 | 960 | 983 | 960 | 970 | 31,500 |
| 2024/06/20 | 965 | 974 | 955 | 960 | 29,500 |
| 2024/06/19 | 963 | 975 | 956 | 972 | 26,300 |
| 2024/06/18 | 951 | 963 | 940 | 954 | 35,800 |
| 2024/06/17 | 986 | 990 | 954 | 963 | 42,200 |
| 2024/06/14 | 987 | 1,001 | 982 | 985 | 30,400 |
| 2024/06/13 | 1,033 | 1,033 | 980 | 987 | 57,700 |
| 2024/06/12 | 1,033 | 1,037 | 1,023 | 1,033 | 10,700 |
| 2024/06/11 | 1,056 | 1,057 | 1,016 | 1,022 | 17,100 |
| 2024/06/10 | 1,035 | 1,059 | 1,033 | 1,047 | 9,800 |
| 2024/06/07 | 1,053 | 1,054 | 1,034 | 1,042 | 12,900 |
| 2024/06/06 | 1,073 | 1,074 | 1,046 | 1,053 | 26,400 |
| 2024/06/05 | 1,065 | 1,068 | 1,044 | 1,061 | 24,300 |
| 2024/06/04 | 1,123 | 1,123 | 1,067 | 1,071 | 30,500 |
| 2024/06/03 | 1,105 | 1,137 | 1,105 | 1,123 | 24,500 |
| 2024/05/31 | 1,110 | 1,140 | 1,094 | 1,104 | 15,200 |
| 2024/05/30 | 1,105 | 1,106 | 1,080 | 1,093 | 33,400 |
| 2024/05/29 | 1,160 | 1,163 | 1,079 | 1,110 | 74,000 |
| 2024/05/28 | 1,142 | 1,156 | 1,137 | 1,156 | 22,700 |
| 2024/05/27 | 1,140 | 1,152 | 1,127 | 1,142 | 17,600 |
| 2024/05/24 | 1,112 | 1,147 | 1,112 | 1,136 | 31,800 |
| 2024/05/23 | 1,134 | 1,146 | 1,113 | 1,132 | 17,200 |
| 2024/05/22 | 1,144 | 1,150 | 1,127 | 1,136 | 26,800 |
| 2024/05/21 | 1,170 | 1,170 | 1,125 | 1,136 | 39,300 |
| 2024/05/20 | 1,147 | 1,177 | 1,144 | 1,159 | 31,700 |
| 2024/05/17 | 1,134 | 1,158 | 1,134 | 1,147 | 21,400 |
| 2024/05/16 | 1,152 | 1,159 | 1,131 | 1,132 | 49,400 |
| 2024/05/15 | 1,146 | 1,175 | 1,146 | 1,156 | 42,600 |
| 2024/05/14 | 1,147 | 1,150 | 1,128 | 1,144 | 40,600 |
| 2024/05/13 | 1,105 | 1,147 | 1,087 | 1,147 | 140,200 |
| 2024/05/10 | 1,114 | 1,144 | 1,097 | 1,133 | 94,800 |
| 2024/05/09 | 1,053 | 1,120 | 1,046 | 1,120 | 121,300 |
| 2024/05/08 | 1,119 | 1,156 | 1,060 | 1,067 | 391,300 |
| 2024/05/07 | 1,030 | 1,033 | 1,023 | 1,033 | 44,400 |
| 2024/05/02 | 1,016 | 1,016 | 1,008 | 1,015 | 12,200 |
| 2024/05/01 | 1,006 | 1,016 | 999 | 1,016 | 13,500 |
| 2024/04/30 | 1,013 | 1,014 | 1,002 | 1,011 | 21,600 |
| 2024/04/26 | 987 | 1,018 | 981 | 1,007 | 228,900 |
| 2024/04/25 | 997 | 999 | 990 | 992 | 18,800 |
| 2024/04/24 | 1,019 | 1,019 | 998 | 1,003 | 23,800 |
| 2024/04/23 | 999 | 1,013 | 991 | 1,013 | 36,500 |
| 2024/04/22 | 975 | 1,001 | 975 | 993 | 54,600 |
| 2024/04/19 | 984 | 999 | 972 | 990 | 40,900 |
| 2024/04/18 | 993 | 996 | 990 | 992 | 31,900 |
| 2024/04/17 | 1,004 | 1,004 | 991 | 992 | 33,000 |
| 2024/04/16 | 993 | 1,005 | 983 | 995 | 39,700 |
| 2024/04/15 | 1,000 | 1,008 | 995 | 1,004 | 40,700 |
| 2024/04/12 | 1,002 | 1,005 | 993 | 1,000 | 38,800 |
| 2024/04/11 | 1,001 | 1,003 | 996 | 1,002 | 26,700 |
| 2024/04/10 | 1,012 | 1,019 | 1,003 | 1,006 | 38,700 |
| 2024/04/09 | 1,020 | 1,027 | 1,005 | 1,027 | 41,300 |
| 2024/04/08 | 1,010 | 1,028 | 994 | 1,018 | 53,100 |
| 2024/04/05 | 1,020 | 1,021 | 1,007 | 1,014 | 28,700 |
| 2024/04/04 | 1,051 | 1,051 | 1,025 | 1,033 | 29,100 |
| 2024/04/03 | 1,045 | 1,062 | 1,025 | 1,049 | 27,400 |
| 2024/04/02 | 1,089 | 1,089 | 1,036 | 1,047 | 41,000 |
| 2024/04/01 | 1,113 | 1,127 | 1,078 | 1,090 | 26,600 |
| 2024/03/29 | 1,092 | 1,112 | 1,092 | 1,103 | 24,300 |
| 2024/03/28 | 1,086 | 1,105 | 1,080 | 1,085 | 37,700 |
| 2024/03/27 | 1,091 | 1,105 | 1,080 | 1,086 | 68,100 |
| 2024/03/26 | 1,071 | 1,093 | 1,071 | 1,089 | 28,900 |
| 2024/03/25 | 1,079 | 1,093 | 1,065 | 1,069 | 31,200 |
| 2024/03/22 | 1,074 | 1,087 | 1,073 | 1,079 | 22,900 |
| 2024/03/21 | 1,045 | 1,088 | 1,045 | 1,079 | 43,600 |
| 2024/03/19 | 1,040 | 1,048 | 1,026 | 1,044 | 24,900 |
| 2024/03/18 | 1,053 | 1,067 | 1,028 | 1,038 | 46,300 |
| 2024/03/15 | 1,040 | 1,075 | 1,025 | 1,050 | 189,100 |
| 2024/03/14 | 1,034 | 1,041 | 1,019 | 1,040 | 28,300 |
| 2024/03/13 | 996 | 1,036 | 996 | 1,034 | 65,400 |
| 2024/03/12 | 1,000 | 1,015 | 980 | 995 | 109,200 |
| 2024/03/11 | 971 | 988 | 964 | 969 | 29,200 |
| 2024/03/08 | 935 | 976 | 925 | 976 | 47,000 |
| 2024/03/07 | 967 | 967 | 946 | 950 | 40,600 |
| 2024/03/06 | 961 | 965 | 953 | 960 | 45,900 |
| 2024/03/05 | 955 | 962 | 952 | 962 | 28,300 |
| 2024/03/04 | 967 | 967 | 946 | 956 | 59,200 |
| 2024/03/01 | 955 | 963 | 941 | 952 | 39,800 |
| 2024/02/29 | 947 | 956 | 929 | 954 | 48,100 |
| 2024/02/28 | 956 | 959 | 946 | 947 | 36,300 |
| 2024/02/27 | 959 | 965 | 950 | 957 | 41,200 |
| 2024/02/26 | 975 | 977 | 957 | 959 | 22,800 |
| 2024/02/22 | 971 | 986 | 971 | 975 | 14,900 |
| 2024/02/21 | 971 | 979 | 970 | 970 | 12,200 |
| 2024/02/20 | 971 | 992 | 971 | 981 | 10,600 |
| 2024/02/19 | 959 | 984 | 959 | 974 | 16,400 |
| 2024/02/16 | 962 | 971 | 960 | 960 | 13,900 |
| 2024/02/15 | 971 | 972 | 961 | 961 | 23,600 |
| 2024/02/14 | 965 | 978 | 965 | 971 | 28,800 |
| 2024/02/13 | 960 | 978 | 960 | 974 | 15,200 |
| 2024/02/09 | 977 | 981 | 962 | 962 | 14,900 |
| 2024/02/08 | 983 | 990 | 974 | 981 | 11,200 |
| 2024/02/07 | 984 | 995 | 977 | 993 | 17,400 |
| 2024/02/06 | 957 | 985 | 957 | 985 | 42,000 |
| 2024/02/05 | 962 | 996 | 959 | 987 | 34,200 |
| 2024/02/02 | 990 | 990 | 970 | 972 | 16,000 |
| 2024/02/01 | 982 | 993 | 981 | 985 | 20,300 |
| 2024/01/31 | 980 | 993 | 971 | 987 | 38,700 |
| 2024/01/30 | 969 | 982 | 968 | 974 | 145,300 |
| 2024/01/29 | 960 | 972 | 953 | 968 | 71,000 |
| 2024/01/26 | 981 | 981 | 953 | 962 | 46,100 |
| 2024/01/25 | 943 | 992 | 942 | 981 | 141,000 |
| 2024/01/24 | 916 | 916 | 907 | 913 | 27,800 |
| 2024/01/23 | 932 | 932 | 916 | 916 | 23,500 |
| 2024/01/22 | 924 | 932 | 922 | 930 | 19,400 |
| 2024/01/19 | 918 | 929 | 916 | 922 | 29,300 |
| 2024/01/18 | 922 | 930 | 916 | 924 | 21,900 |
| 2024/01/17 | 930 | 937 | 920 | 922 | 33,600 |
| 2024/01/16 | 929 | 938 | 915 | 925 | 32,400 |
| 2024/01/15 | 923 | 929 | 917 | 926 | 34,400 |
| 2024/01/12 | 952 | 959 | 922 | 922 | 54,900 |
| 2024/01/11 | 965 | 972 | 953 | 963 | 17,900 |
| 2024/01/10 | 970 | 977 | 962 | 965 | 29,000 |
| 2024/01/09 | 956 | 964 | 946 | 964 | 15,100 |
| 2024/01/05 | 961 | 961 | 947 | 956 | 17,700 |
| 2024/01/04 | 940 | 962 | 937 | 951 | 23,900 |
| 2023/12/29 | 922 | 928 | 922 | 928 | 8,000 |
| 2023/12/28 | 931 | 933 | 922 | 922 | 12,400 |
| 2023/12/27 | 925 | 930 | 921 | 925 | 12,900 |
| 2023/12/26 | 919 | 924 | 916 | 924 | 11,400 |
| 2023/12/25 | 927 | 934 | 919 | 919 | 8,900 |
| 2023/12/22 | 909 | 919 | 909 | 918 | 6,600 |
| 2023/12/21 | 901 | 915 | 901 | 909 | 16,900 |
| 2023/12/20 | 910 | 921 | 909 | 912 | 12,200 |
| 2023/12/19 | 906 | 911 | 899 | 906 | 9,000 |
| 2023/12/18 | 900 | 901 | 891 | 900 | 24,900 |
| 2023/12/15 | 892 | 905 | 892 | 900 | 20,300 |
| 2023/12/14 | 904 | 905 | 892 | 892 | 17,900 |
| 2023/12/13 | 903 | 911 | 899 | 904 | 14,600 |
| 2023/12/12 | 913 | 921 | 902 | 907 | 31,500 |
| 2023/12/11 | 912 | 920 | 912 | 913 | 22,300 |
| 2023/12/08 | 919 | 927 | 911 | 911 | 32,000 |
| 2023/12/07 | 937 | 941 | 929 | 934 | 19,900 |
| 2023/12/06 | 926 | 943 | 926 | 937 | 31,400 |
| 2023/12/05 | 916 | 937 | 916 | 933 | 17,500 |
| 2023/12/04 | 940 | 943 | 922 | 922 | 16,000 |
| 2023/12/01 | 946 | 948 | 934 | 939 | 15,200 |
| 2023/11/30 | 923 | 941 | 922 | 941 | 6,700 |
| 2023/11/29 | 918 | 923 | 915 | 920 | 14,600 |
| 2023/11/28 | 921 | 925 | 918 | 920 | 18,000 |
| 2023/11/27 | 920 | 922 | 914 | 919 | 19,400 |
| 2023/11/24 | 925 | 929 | 920 | 920 | 6,300 |
| 2023/11/22 | 911 | 929 | 910 | 915 | 20,000 |
| 2023/11/21 | 919 | 925 | 913 | 915 | 32,700 |
| 2023/11/20 | 924 | 931 | 920 | 924 | 11,700 |
| 2023/11/17 | 918 | 934 | 916 | 932 | 11,800 |
| 2023/11/16 | 905 | 920 | 905 | 916 | 14,600 |
| 2023/11/15 | 929 | 929 | 903 | 920 | 23,200 |
| 2023/11/14 | 924 | 932 | 919 | 929 | 14,400 |
| 2023/11/13 | 909 | 923 | 900 | 921 | 28,700 |
| 2023/11/10 | 883 | 900 | 883 | 899 | 21,900 |
| 2023/11/09 | 880 | 899 | 878 | 895 | 23,300 |
| 2023/11/08 | 882 | 887 | 875 | 880 | 53,100 |
| 2023/11/07 | 904 | 909 | 880 | 882 | 89,500 |
| 2023/11/06 | 933 | 936 | 926 | 934 | 24,700 |
| 2023/11/02 | 946 | 946 | 928 | 932 | 31,800 |
| 2023/11/01 | 917 | 935 | 914 | 932 | 47,100 |
| 2023/10/31 | 894 | 916 | 894 | 916 | 64,700 |
| 2023/10/30 | 906 | 914 | 892 | 894 | 204,000 |
| 2023/10/27 | 909 | 915 | 899 | 906 | 34,800 |
| 2023/10/26 | 902 | 911 | 897 | 909 | 67,600 |
| 2023/10/25 | 890 | 907 | 885 | 902 | 39,300 |
| 2023/10/24 | 892 | 896 | 880 | 890 | 66,600 |
| 2023/10/23 | 893 | 900 | 888 | 891 | 41,400 |
| 2023/10/20 | 902 | 907 | 884 | 895 | 40,300 |
| 2023/10/19 | 909 | 918 | 901 | 913 | 45,300 |
| 2023/10/18 | 893 | 917 | 893 | 913 | 42,100 |
| 2023/10/17 | 882 | 895 | 875 | 895 | 49,000 |
| 2023/10/16 | 889 | 898 | 881 | 882 | 65,600 |
| 2023/10/13 | 888 | 890 | 879 | 889 | 56,800 |
| 2023/10/12 | 903 | 908 | 895 | 903 | 47,200 |
| 2023/10/11 | 910 | 915 | 894 | 907 | 95,400 |
| 2023/10/10 | 959 | 968 | 924 | 924 | 176,100 |
| 2023/10/06 | 956 | 979 | 956 | 974 | 16,300 |
| 2023/10/05 | 930 | 961 | 930 | 956 | 29,200 |
| 2023/10/04 | 934 | 949 | 931 | 931 | 37,000 |
| 2023/10/03 | 985 | 985 | 942 | 942 | 40,500 |