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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/12 | 2,020 | 2,042 | 2,008 | 2,014 | 19,400 |
| 2025/08/08 | 2,038 | 2,064 | 2,008 | 2,026 | 31,300 |
| 2025/08/07 | 2,025 | 2,069 | 2,012 | 2,032 | 39,000 |
| 2025/08/06 | 2,025 | 2,035 | 1,976 | 2,025 | 54,400 |
| 2025/08/05 | 1,878 | 2,016 | 1,878 | 2,015 | 95,800 |
| 2025/08/04 | 1,870 | 1,924 | 1,864 | 1,875 | 50,600 |
| 2025/08/01 | 1,825 | 1,900 | 1,794 | 1,864 | 133,300 |
| 2025/07/31 | 1,742 | 1,850 | 1,737 | 1,819 | 57,000 |
| 2025/07/30 | 1,768 | 1,800 | 1,761 | 1,772 | 13,600 |
| 2025/07/29 | 1,771 | 1,781 | 1,760 | 1,781 | 5,900 |
| 2025/07/28 | 1,800 | 1,802 | 1,745 | 1,762 | 24,500 |
| 2025/07/25 | 1,760 | 1,810 | 1,760 | 1,779 | 35,200 |
| 2025/07/24 | 1,732 | 1,770 | 1,700 | 1,751 | 46,100 |
| 2025/07/23 | 1,750 | 1,770 | 1,666 | 1,741 | 98,400 |
| 2025/07/22 | 1,718 | 1,736 | 1,661 | 1,720 | 12,500 |
| 2025/07/18 | 1,745 | 1,765 | 1,717 | 1,717 | 11,500 |
| 2025/07/17 | 1,712 | 1,745 | 1,705 | 1,745 | 10,100 |
| 2025/07/16 | 1,687 | 1,719 | 1,682 | 1,703 | 7,200 |
| 2025/07/15 | 1,723 | 1,750 | 1,691 | 1,698 | 48,300 |
| 2025/07/14 | 1,721 | 1,755 | 1,710 | 1,722 | 11,600 |
| 2025/07/11 | 1,710 | 1,746 | 1,701 | 1,723 | 10,300 |
| 2025/07/10 | 1,710 | 1,710 | 1,695 | 1,695 | 7,800 |
| 2025/07/09 | 1,692 | 1,738 | 1,691 | 1,729 | 16,700 |
| 2025/07/08 | 1,645 | 1,690 | 1,645 | 1,680 | 14,100 |
| 2025/07/07 | 1,631 | 1,665 | 1,631 | 1,658 | 9,100 |
| 2025/07/04 | 1,645 | 1,685 | 1,636 | 1,636 | 11,600 |
| 2025/07/03 | 1,710 | 1,730 | 1,642 | 1,642 | 20,100 |
| 2025/07/02 | 1,773 | 1,773 | 1,715 | 1,715 | 19,200 |
| 2025/07/01 | 1,790 | 1,799 | 1,765 | 1,765 | 10,200 |
| 2025/06/30 | 1,823 | 1,867 | 1,773 | 1,809 | 81,500 |
| 2025/06/27 | 1,724 | 1,785 | 1,724 | 1,785 | 19,700 |
| 2025/06/26 | 1,740 | 1,762 | 1,713 | 1,715 | 15,900 |
| 2025/06/25 | 1,730 | 1,736 | 1,707 | 1,729 | 14,200 |
| 2025/06/24 | 1,784 | 1,785 | 1,731 | 1,733 | 16,000 |
| 2025/06/23 | 1,721 | 1,799 | 1,702 | 1,762 | 28,300 |
| 2025/06/20 | 1,703 | 1,747 | 1,703 | 1,747 | 19,600 |
| 2025/06/19 | 1,707 | 1,728 | 1,681 | 1,716 | 25,700 |
| 2025/06/18 | 1,755 | 1,755 | 1,698 | 1,698 | 20,400 |
| 2025/06/17 | 1,676 | 1,776 | 1,676 | 1,751 | 69,900 |
| 2025/06/16 | 1,642 | 1,675 | 1,622 | 1,674 | 22,400 |
| 2025/06/13 | 1,616 | 1,644 | 1,616 | 1,642 | 11,400 |
| 2025/06/12 | 1,631 | 1,640 | 1,603 | 1,640 | 14,900 |
| 2025/06/11 | 1,668 | 1,668 | 1,635 | 1,642 | 7,600 |
| 2025/06/10 | 1,659 | 1,670 | 1,648 | 1,658 | 15,400 |
| 2025/06/09 | 1,611 | 1,659 | 1,611 | 1,656 | 14,600 |
| 2025/06/06 | 1,622 | 1,630 | 1,611 | 1,617 | 3,200 |
| 2025/06/05 | 1,615 | 1,638 | 1,611 | 1,636 | 10,000 |
| 2025/06/04 | 1,620 | 1,633 | 1,613 | 1,633 | 5,100 |
| 2025/06/03 | 1,635 | 1,635 | 1,608 | 1,624 | 7,900 |
| 2025/06/02 | 1,610 | 1,641 | 1,610 | 1,622 | 5,100 |
| 2025/05/30 | 1,603 | 1,645 | 1,603 | 1,616 | 15,200 |
| 2025/05/29 | 1,611 | 1,630 | 1,602 | 1,607 | 15,100 |
| 2025/05/28 | 1,630 | 1,634 | 1,610 | 1,611 | 8,500 |
| 2025/05/27 | 1,630 | 1,632 | 1,615 | 1,629 | 7,500 |
| 2025/05/26 | 1,628 | 1,630 | 1,604 | 1,618 | 21,500 |
| 2025/05/23 | 1,614 | 1,637 | 1,611 | 1,635 | 16,600 |
| 2025/05/22 | 1,613 | 1,632 | 1,601 | 1,614 | 20,100 |
| 2025/05/21 | 1,595 | 1,650 | 1,595 | 1,625 | 46,300 |
| 2025/05/20 | 1,608 | 1,624 | 1,594 | 1,595 | 31,900 |
| 2025/05/19 | 1,580 | 1,610 | 1,552 | 1,608 | 39,500 |
| 2025/05/16 | 1,528 | 1,583 | 1,520 | 1,572 | 78,200 |
| 2025/05/15 | 1,544 | 1,560 | 1,524 | 1,533 | 29,900 |
| 2025/05/14 | 1,560 | 1,577 | 1,540 | 1,563 | 17,400 |
| 2025/05/13 | 1,579 | 1,618 | 1,558 | 1,569 | 28,800 |
| 2025/05/12 | 1,636 | 1,667 | 1,561 | 1,568 | 41,500 |
| 2025/05/09 | 1,534 | 1,650 | 1,534 | 1,639 | 297,400 |
| 2025/05/08 | 1,554 | 1,600 | 1,483 | 1,564 | 114,600 |
| 2025/05/07 | 1,653 | 1,667 | 1,528 | 1,565 | 279,800 |
| 2025/05/02 | 1,610 | 1,653 | 1,566 | 1,635 | 43,300 |
| 2025/05/01 | 1,615 | 1,656 | 1,608 | 1,647 | 148,000 |
| 2025/04/30 | 1,540 | 1,675 | 1,532 | 1,652 | 208,700 |
| 2025/04/28 | 1,529 | 1,556 | 1,512 | 1,544 | 18,300 |
| 2025/04/25 | 1,595 | 1,611 | 1,511 | 1,511 | 43,000 |
| 2025/04/24 | 1,615 | 1,648 | 1,550 | 1,600 | 101,200 |
| 2025/04/23 | 1,540 | 1,662 | 1,524 | 1,609 | 346,600 |
| 2025/04/22 | 1,580 | 1,592 | 1,539 | 1,550 | 81,700 |
| 2025/04/21 | 1,397 | 1,626 | 1,397 | 1,600 | 456,800 |
| 2025/04/18 | 1,390 | 1,405 | 1,390 | 1,397 | 13,800 |
| 2025/04/17 | 1,381 | 1,399 | 1,375 | 1,386 | 29,000 |
| 2025/04/16 | 1,365 | 1,385 | 1,354 | 1,381 | 27,200 |
| 2025/04/15 | 1,380 | 1,394 | 1,356 | 1,360 | 18,600 |
| 2025/04/14 | 1,357 | 1,405 | 1,341 | 1,375 | 45,500 |
| 2025/04/11 | 1,322 | 1,348 | 1,307 | 1,341 | 17,900 |
| 2025/04/10 | 1,374 | 1,386 | 1,323 | 1,352 | 51,200 |
| 2025/04/09 | 1,290 | 1,313 | 1,260 | 1,288 | 27,300 |
| 2025/04/08 | 1,234 | 1,309 | 1,227 | 1,292 | 45,200 |
| 2025/04/07 | 1,182 | 1,216 | 1,150 | 1,192 | 55,900 |
| 2025/04/04 | 1,320 | 1,346 | 1,253 | 1,299 | 76,800 |
| 2025/04/03 | 1,324 | 1,364 | 1,321 | 1,350 | 41,600 |
| 2025/04/02 | 1,457 | 1,458 | 1,385 | 1,390 | 51,600 |
| 2025/04/01 | 1,484 | 1,491 | 1,456 | 1,456 | 20,700 |
| 2025/03/31 | 1,460 | 1,506 | 1,460 | 1,481 | 34,300 |
| 2025/03/28 | 1,498 | 1,498 | 1,459 | 1,462 | 34,200 |
| 2025/03/27 | 1,520 | 1,531 | 1,505 | 1,520 | 57,000 |
| 2025/03/26 | 1,505 | 1,524 | 1,480 | 1,511 | 30,500 |
| 2025/03/25 | 1,539 | 1,539 | 1,505 | 1,505 | 10,400 |
| 2025/03/24 | 1,529 | 1,535 | 1,512 | 1,524 | 15,400 |
| 2025/03/21 | 1,527 | 1,541 | 1,507 | 1,510 | 26,100 |
| 2025/03/19 | 1,477 | 1,530 | 1,457 | 1,522 | 85,200 |
| 2025/03/18 | 1,432 | 1,475 | 1,420 | 1,475 | 115,100 |
| 2025/03/17 | 1,500 | 1,500 | 1,476 | 1,476 | 233,000 |
| 2025/03/14 | 1,480 | 1,493 | 1,474 | 1,482 | 67,600 |
| 2025/03/13 | 1,509 | 1,522 | 1,473 | 1,478 | 84,200 |
| 2025/03/12 | 1,507 | 1,522 | 1,503 | 1,508 | 25,400 |
| 2025/03/11 | 1,499 | 1,510 | 1,463 | 1,499 | 63,100 |
| 2025/03/10 | 1,532 | 1,553 | 1,490 | 1,508 | 106,400 |
| 2025/03/07 | 1,485 | 1,536 | 1,458 | 1,529 | 104,800 |
| 2025/03/06 | 1,469 | 1,501 | 1,467 | 1,490 | 30,200 |
| 2025/03/05 | 1,466 | 1,489 | 1,453 | 1,468 | 15,700 |
| 2025/03/04 | 1,475 | 1,495 | 1,454 | 1,466 | 29,000 |
| 2025/03/03 | 1,450 | 1,473 | 1,435 | 1,469 | 34,500 |
| 2025/02/28 | 1,450 | 1,450 | 1,423 | 1,430 | 25,700 |
| 2025/02/27 | 1,449 | 1,469 | 1,435 | 1,455 | 29,900 |
| 2025/02/26 | 1,448 | 1,459 | 1,430 | 1,444 | 28,900 |
| 2025/02/25 | 1,416 | 1,459 | 1,416 | 1,450 | 29,600 |
| 2025/02/21 | 1,376 | 1,444 | 1,346 | 1,428 | 56,800 |
| 2025/02/20 | 1,410 | 1,410 | 1,342 | 1,376 | 56,600 |
| 2025/02/19 | 1,427 | 1,427 | 1,395 | 1,416 | 23,600 |
| 2025/02/18 | 1,449 | 1,460 | 1,406 | 1,418 | 28,500 |
| 2025/02/17 | 1,410 | 1,428 | 1,402 | 1,421 | 43,600 |
| 2025/02/14 | 1,391 | 1,398 | 1,380 | 1,389 | 21,500 |
| 2025/02/13 | 1,375 | 1,390 | 1,364 | 1,380 | 31,100 |
| 2025/02/12 | 1,347 | 1,380 | 1,343 | 1,361 | 45,400 |
| 2025/02/10 | 1,321 | 1,335 | 1,317 | 1,318 | 24,700 |
| 2025/02/07 | 1,316 | 1,332 | 1,312 | 1,321 | 19,200 |
| 2025/02/06 | 1,286 | 1,314 | 1,285 | 1,307 | 43,700 |
| 2025/02/05 | 1,312 | 1,348 | 1,279 | 1,287 | 76,700 |
| 2025/02/04 | 1,306 | 1,357 | 1,296 | 1,312 | 99,400 |
| 2025/02/03 | 1,318 | 1,388 | 1,311 | 1,336 | 253,500 |
| 2025/01/31 | 1,278 | 1,333 | 1,260 | 1,315 | 102,800 |
| 2025/01/30 | 1,294 | 1,294 | 1,243 | 1,270 | 396,800 |
| 2025/01/29 | 1,300 | 1,313 | 1,289 | 1,303 | 36,600 |
| 2025/01/28 | 1,304 | 1,304 | 1,285 | 1,298 | 37,700 |
| 2025/01/27 | 1,322 | 1,327 | 1,303 | 1,310 | 28,200 |
| 2025/01/24 | 1,343 | 1,343 | 1,303 | 1,322 | 22,300 |
| 2025/01/23 | 1,336 | 1,347 | 1,327 | 1,335 | 34,000 |
| 2025/01/22 | 1,292 | 1,333 | 1,289 | 1,330 | 33,100 |
| 2025/01/21 | 1,292 | 1,294 | 1,276 | 1,278 | 33,300 |
| 2025/01/20 | 1,271 | 1,301 | 1,271 | 1,290 | 45,800 |
| 2025/01/17 | 1,258 | 1,278 | 1,247 | 1,271 | 49,200 |
| 2025/01/16 | 1,317 | 1,319 | 1,252 | 1,253 | 108,400 |
| 2025/01/15 | 1,347 | 1,369 | 1,312 | 1,316 | 54,000 |
| 2025/01/14 | 1,358 | 1,358 | 1,334 | 1,347 | 27,500 |
| 2025/01/10 | 1,340 | 1,389 | 1,340 | 1,365 | 32,400 |
| 2025/01/09 | 1,382 | 1,406 | 1,345 | 1,345 | 52,200 |
| 2025/01/08 | 1,373 | 1,385 | 1,362 | 1,374 | 38,100 |
| 2025/01/07 | 1,369 | 1,387 | 1,361 | 1,380 | 39,100 |
| 2025/01/06 | 1,382 | 1,387 | 1,361 | 1,366 | 39,300 |