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(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
2026/06/16 2,039 2,039 1,994 2,003 20,900
2026/06/15 2,016 2,055 2,006 2,027 80,700
2026/06/12 2,031 2,040 2,012 2,015 76,900
2026/06/11 2,015 2,031 1,933 1,951 97,800
2026/06/10 2,067 2,106 2,036 2,043 26,200
2026/06/09 2,089 2,096 2,042 2,067 10,700
2026/06/08 2,055 2,086 2,035 2,065 22,900
2026/06/05 2,043 2,109 2,043 2,098 9,700
2026/06/04 2,041 2,080 2,041 2,061 28,800
2026/06/03 2,101 2,101 2,048 2,054 55,300
2026/06/02 2,084 2,085 2,040 2,059 38,000
2026/06/01 2,148 2,148 2,081 2,094 56,500
2026/05/29 2,146 2,166 2,106 2,130 23,000
2026/05/28 2,136 2,165 2,107 2,145 29,500
2026/05/27 2,192 2,192 2,146 2,156 16,600
2026/05/26 2,154 2,205 2,152 2,179 44,600
2026/05/25 2,115 2,176 2,112 2,165 23,300
2026/05/22 2,139 2,139 2,071 2,094 26,200
2026/05/21 2,150 2,150 2,106 2,117 16,100
2026/05/20 2,166 2,166 2,091 2,122 88,000
2026/05/19 2,216 2,216 2,130 2,166 41,000
2026/05/18 2,192 2,205 2,168 2,196 43,900
2026/05/15 2,207 2,238 2,166 2,196 23,100
2026/05/14 2,277 2,277 2,190 2,207 57,900
2026/05/13 2,283 2,283 2,221 2,255 61,500
2026/05/12 2,288 2,295 2,236 2,259 58,400
2026/05/11 2,274 2,297 2,249 2,284 70,100
2026/05/08 2,233 2,320 2,202 2,254 173,900
2026/05/07 2,277 2,283 2,041 2,283 389,700
2026/05/01 2,117 2,191 2,106 2,190 75,200
2026/04/30 2,111 2,134 2,089 2,123 71,000
2026/04/28 2,101 2,145 2,091 2,145 46,800
2026/04/27 2,125 2,127 2,080 2,091 33,200
2026/04/24 2,156 2,156 2,092 2,111 35,600
2026/04/23 2,127 2,150 2,106 2,130 52,500
2026/04/22 2,120 2,145 2,107 2,127 61,300
2026/04/21 2,146 2,160 2,127 2,153 31,400
2026/04/20 2,109 2,154 2,108 2,146 54,900
2026/04/17 2,125 2,125 2,090 2,108 33,700
2026/04/16 2,131 2,147 2,095 2,125 77,000
2026/04/15 2,194 2,216 2,120 2,126 50,200
2026/04/14 2,198 2,225 2,177 2,184 54,900
2026/04/13 2,172 2,224 2,160 2,198 46,900
2026/04/10 2,181 2,240 2,148 2,172 49,100
2026/04/09 2,203 2,227 2,175 2,179 28,700
2026/04/08 2,214 2,226 2,182 2,203 40,600
2026/04/07 2,192 2,199 2,160 2,172 14,500
2026/04/06 2,192 2,234 2,192 2,199 17,000
2026/04/03 2,222 2,246 2,195 2,209 16,400
2026/03/27 2,247 2,247 2,202 2,238 45,200
2026/03/26 2,260 2,294 2,232 2,247 55,900
2026/03/25 2,185 2,314 2,185 2,267 54,400
2026/03/24 2,172 2,207 2,163 2,179 22,900
2026/03/23 2,153 2,198 2,136 2,146 61,300
2026/03/19 2,283 2,286 2,215 2,244 45,500
2026/03/18 2,259 2,308 2,251 2,305 82,300
2026/03/17 2,323 2,366 2,303 2,324 166,300
2026/03/16 2,322 2,350 2,296 2,310 45,900
2026/03/13 2,270 2,357 2,254 2,340 42,200
2026/03/12 2,320 2,328 2,294 2,299 29,900
2026/03/11 2,348 2,362 2,320 2,337 36,000
2026/03/10 2,250 2,343 2,250 2,304 34,500
2026/03/09 2,235 2,235 2,133 2,204 53,100
2026/03/06 2,300 2,300 2,240 2,281 31,700
2026/03/05 2,365 2,390 2,323 2,329 26,300
2026/03/04 2,349 2,349 2,200 2,260 68,200
2026/03/03 2,436 2,451 2,392 2,399 18,200
2026/03/02 2,497 2,497 2,424 2,436 26,300
2026/02/27 2,419 2,529 2,419 2,523 40,700
2026/02/26 2,399 2,456 2,399 2,439 30,800
2026/02/25 2,399 2,399 2,354 2,375 16,500
2026/02/24 2,325 2,411 2,324 2,399 75,600
2026/02/20 2,366 2,400 2,302 2,322 50,700
2026/02/19 2,300 2,377 2,268 2,366 131,700
2026/02/18 2,305 2,329 2,272 2,272 25,800
2026/02/17 2,300 2,324 2,270 2,305 34,400
2026/02/16 2,319 2,326 2,285 2,320 52,900
2026/02/13 2,325 2,336 2,234 2,296 49,100
2026/02/12 2,261 2,359 2,259 2,357 59,200
2026/02/10 2,274 2,291 2,259 2,270 42,500
2026/02/09 2,282 2,290 2,232 2,279 49,700
2026/02/06 2,193 2,242 2,191 2,238 40,000
2026/02/05 2,264 2,264 2,193 2,216 77,000
2026/02/04 2,245 2,274 2,185 2,222 157,400
2026/02/03 2,385 2,513 2,278 2,295 366,700
2026/02/02 2,355 2,420 2,336 2,358 72,400
2026/01/30 2,335 2,368 2,311 2,338 44,400
2026/01/29 2,359 2,379 2,280 2,349 51,500
2026/01/28 2,348 2,366 2,299 2,341 45,600
2026/01/27 2,381 2,402 2,339 2,375 58,700
2026/01/26 2,349 2,408 2,288 2,358 128,700
2026/01/23 2,457 2,471 2,400 2,438 43,900
2026/01/22 2,384 2,435 2,384 2,435 22,100
2026/01/21 2,353 2,388 2,328 2,384 38,800
2026/01/20 2,444 2,447 2,393 2,403 32,800
2026/01/19 2,432 2,438 2,378 2,438 45,400
2026/01/16 2,436 2,436 2,328 2,382 53,800
2026/01/15 2,450 2,450 2,375 2,413 49,100
2026/01/14 2,337 2,471 2,324 2,450 73,400
2026/01/13 2,309 2,396 2,235 2,325 153,100
2026/01/09 2,117 2,160 2,111 2,159 45,200
2026/01/08 2,107 2,140 2,107 2,117 15,200
2026/01/07 2,131 2,151 2,105 2,114 25,700
2026/01/06 2,120 2,136 2,107 2,136 8,200
2026/01/05 2,098 2,120 2,085 2,110 6,900
2025/12/30 2,083 2,117 2,083 2,096 8,300
2025/12/29 2,089 2,116 2,050 2,100 26,500
2025/12/26 2,086 2,087 2,055 2,069 7,700
2025/12/25 2,069 2,094 2,055 2,077 8,200
2025/12/24 2,048 2,075 2,048 2,069 11,200
2025/12/23 2,059 2,104 2,052 2,052 27,700
2025/12/22 2,019 2,066 2,005 2,059 40,300
2025/12/19 2,015 2,030 1,988 2,016 34,600
2025/12/18 1,913 2,012 1,895 2,012 95,200
2025/12/17 1,916 1,930 1,896 1,913 15,300
2025/12/16 1,938 1,938 1,908 1,909 12,300
2025/12/15 1,915 1,944 1,906 1,941 40,200
2025/12/12 1,917 1,928 1,905 1,915 14,800
2025/12/11 1,933 1,939 1,912 1,912 8,100
2025/12/10 1,914 1,935 1,903 1,928 37,200
2025/12/09 1,934 1,934 1,895 1,905 16,300
2025/12/08 1,966 1,978 1,925 1,926 34,700
2025/12/05 1,935 1,968 1,921 1,961 24,000
2025/12/04 1,928 1,933 1,919 1,927 9,700
2025/12/03 1,917 1,926 1,904 1,920 9,600
2025/12/02 1,938 1,951 1,916 1,919 17,500
2025/12/01 1,970 1,980 1,940 1,950 23,300
2025/11/28 1,937 1,969 1,932 1,969 28,700
2025/11/27 1,898 1,926 1,898 1,926 21,500
2025/11/26 1,893 1,908 1,890 1,898 19,700
2025/11/25 1,927 1,927 1,888 1,893 21,800
2025/11/21 1,894 1,929 1,894 1,909 20,900
2025/11/20 1,859 1,929 1,859 1,909 73,500
2025/11/19 1,871 1,874 1,841 1,859 29,000
2025/11/18 1,866 1,871 1,833 1,871 44,200
2025/11/17 1,880 1,887 1,853 1,869 23,700
2025/11/14 1,886 1,897 1,883 1,897 13,600
2025/11/13 1,894 1,910 1,894 1,910 12,700
2025/11/12 1,876 1,895 1,858 1,884 30,800
2025/11/11 1,919 1,929 1,871 1,876 32,700
2025/11/10 1,889 1,928 1,889 1,918 28,900
2025/11/07 1,900 1,900 1,870 1,882 52,200
2025/11/06 1,917 1,923 1,880 1,910 80,500
2025/11/05 1,938 1,950 1,848 1,899 169,500
2025/11/04 2,200 2,219 1,920 1,976 418,800
2025/10/31 2,159 2,175 2,132 2,169 46,700
2025/10/30 2,122 2,159 2,086 2,152 31,500
2025/10/29 2,131 2,163 2,090 2,107 57,500
2025/10/28 2,175 2,190 2,110 2,111 45,800
2025/10/27 2,100 2,178 2,080 2,162 109,500
2025/10/24 1,970 2,038 1,964 2,037 63,300
2025/10/23 1,966 1,968 1,950 1,968 21,500
2025/10/22 1,940 1,973 1,930 1,966 21,600
2025/10/21 1,953 1,955 1,921 1,931 20,500
2025/10/20 1,951 1,955 1,930 1,952 18,400
2025/10/17 1,961 1,961 1,920 1,950 18,100
2025/10/16 1,990 1,990 1,944 1,963 27,000
2025/10/15 1,958 1,981 1,958 1,964 33,600
2025/10/14 1,900 1,951 1,890 1,946 60,000
2025/10/10 2,026 2,026 1,938 1,950 34,600
2025/10/09 2,030 2,035 2,007 2,028 19,100
2025/10/08 2,019 2,039 2,019 2,025 17,200
2025/10/07 2,016 2,038 2,006 2,038 20,000
2025/10/06 2,044 2,044 1,986 2,030 46,200
2025/10/03 2,020 2,037 1,961 1,984 43,800
2025/10/02 2,074 2,074 2,028 2,033 32,300
2025/10/01 2,110 2,110 2,033 2,066 50,000
2025/09/30 2,098 2,112 2,074 2,105 21,700
2025/09/29 2,099 2,099 2,061 2,092 32,400
2025/09/26 2,081 2,101 2,078 2,087 21,800
2025/09/25 2,082 2,095 2,070 2,080 16,400
2025/09/24 2,086 2,094 2,064 2,082 22,800
2025/09/22 2,119 2,138 2,088 2,092 37,100
2025/09/19 2,085 2,105 2,062 2,098 36,200
2025/09/18 2,098 2,105 2,062 2,083 49,600
2025/09/17 2,150 2,157 2,084 2,114 49,800
2025/09/16 2,119 2,166 2,114 2,148 38,500
2025/09/12 2,200 2,204 2,100 2,118 30,800
2025/09/11 2,182 2,206 2,146 2,178 33,100
2025/09/10 2,078 2,182 2,068 2,178 52,500
2025/09/09 2,093 2,096 2,033 2,075 20,200
2025/09/08 2,082 2,096 2,070 2,089 16,700
2025/09/05 2,089 2,094 2,065 2,087 14,800
2025/09/04 2,073 2,097 2,073 2,097 17,200
2025/09/03 2,101 2,103 2,060 2,073 25,700
2025/09/02 2,117 2,132 2,086 2,102 37,800
2025/09/01 2,115 2,165 2,110 2,133 67,100
2025/08/29 2,096 2,121 2,089 2,115 18,600
2025/08/28 2,082 2,107 2,068 2,094 34,200
2025/08/27 2,195 2,198 2,030 2,065 226,900
2025/08/26 2,110 2,178 2,079 2,164 75,400
2025/08/25 2,120 2,133 2,048 2,048 18,500
2025/08/22 2,041 2,099 2,037 2,086 22,500
2025/08/21 2,035 2,055 2,003 2,041 44,500
2025/08/20 2,035 2,051 2,014 2,035 12,400
2025/08/19 2,074 2,084 2,035 2,035 27,200
2025/08/18 2,055 2,099 2,055 2,068 27,100
2025/08/15 2,028 2,071 2,028 2,054 30,600
2025/08/14 2,032 2,042 2,020 2,028 6,600
2025/08/13 2,014 2,067 2,014 2,035 21,800

このページの先頭へ