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 |
|---|---|---|---|---|---|
| 2025/07/30 | 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 |
| 2024/12/30 | 1,420 | 1,424 | 1,379 | 1,382 | 34,100 |
| 2024/12/27 | 1,402 | 1,420 | 1,383 | 1,420 | 28,600 |
| 2024/12/26 | 1,395 | 1,420 | 1,395 | 1,417 | 21,800 |
| 2024/12/25 | 1,395 | 1,418 | 1,390 | 1,395 | 24,500 |
| 2024/12/24 | 1,399 | 1,416 | 1,383 | 1,394 | 53,700 |
| 2024/12/23 | 1,378 | 1,430 | 1,342 | 1,399 | 176,300 |
| 2024/12/20 | 1,215 | 1,327 | 1,199 | 1,300 | 100,600 |
| 2024/12/19 | 1,187 | 1,218 | 1,181 | 1,215 | 10,800 |
| 2024/12/18 | 1,199 | 1,213 | 1,195 | 1,204 | 8,800 |
| 2024/12/17 | 1,226 | 1,233 | 1,199 | 1,207 | 20,100 |
| 2024/12/16 | 1,217 | 1,237 | 1,214 | 1,226 | 11,300 |
| 2024/12/13 | 1,262 | 1,269 | 1,206 | 1,208 | 20,600 |
| 2024/12/12 | 1,252 | 1,285 | 1,252 | 1,280 | 18,100 |
| 2024/12/11 | 1,254 | 1,272 | 1,240 | 1,252 | 11,100 |
| 2024/12/10 | 1,265 | 1,296 | 1,263 | 1,263 | 17,600 |
| 2024/12/09 | 1,274 | 1,279 | 1,252 | 1,270 | 24,400 |
| 2024/12/06 | 1,252 | 1,270 | 1,240 | 1,265 | 28,400 |
| 2024/12/05 | 1,189 | 1,250 | 1,189 | 1,250 | 29,700 |
| 2024/12/04 | 1,201 | 1,206 | 1,170 | 1,182 | 36,800 |
| 2024/12/03 | 1,198 | 1,221 | 1,194 | 1,204 | 29,300 |
| 2024/12/02 | 1,231 | 1,250 | 1,169 | 1,198 | 48,000 |
| 2024/11/29 | 1,217 | 1,282 | 1,186 | 1,231 | 102,500 |
| 2024/11/28 | 1,159 | 1,224 | 1,150 | 1,213 | 73,600 |
| 2024/11/27 | 1,098 | 1,180 | 1,096 | 1,161 | 88,300 |
| 2024/11/26 | 1,102 | 1,113 | 1,096 | 1,103 | 15,700 |
| 2024/11/25 | 1,120 | 1,132 | 1,105 | 1,105 | 30,800 |
| 2024/11/22 | 1,105 | 1,127 | 1,105 | 1,118 | 22,400 |
| 2024/11/21 | 1,076 | 1,106 | 1,076 | 1,105 | 32,600 |
| 2024/11/20 | 1,067 | 1,085 | 1,056 | 1,077 | 20,100 |
| 2024/11/19 | 1,073 | 1,073 | 1,059 | 1,064 | 22,600 |
| 2024/11/18 | 1,050 | 1,069 | 1,050 | 1,067 | 18,500 |
| 2024/11/15 | 1,034 | 1,056 | 1,026 | 1,045 | 25,400 |
| 2024/11/14 | 1,024 | 1,045 | 1,019 | 1,034 | 38,100 |
| 2024/11/13 | 1,028 | 1,030 | 1,015 | 1,022 | 8,600 |
| 2024/11/12 | 998 | 1,030 | 998 | 1,021 | 30,200 |
| 2024/11/11 | 996 | 1,009 | 996 | 998 | 17,200 |
| 2024/11/08 | 989 | 1,010 | 984 | 995 | 42,000 |
| 2024/11/07 | 972 | 990 | 965 | 990 | 40,600 |
| 2024/11/06 | 949 | 973 | 945 | 960 | 64,500 |
| 2024/11/05 | 1,004 | 1,010 | 950 | 954 | 123,500 |
| 2024/11/01 | 925 | 959 | 925 | 959 | 34,900 |
| 2024/10/31 | 916 | 934 | 909 | 934 | 28,400 |
| 2024/10/30 | 919 | 930 | 905 | 923 | 145,800 |
| 2024/10/29 | 905 | 921 | 903 | 915 | 25,600 |
| 2024/10/28 | 900 | 916 | 896 | 905 | 26,900 |
| 2024/10/25 | 916 | 920 | 901 | 908 | 38,400 |
| 2024/10/24 | 920 | 929 | 916 | 920 | 30,500 |
| 2024/10/23 | 924 | 931 | 910 | 919 | 27,100 |
| 2024/10/22 | 930 | 933 | 923 | 929 | 17,400 |
| 2024/10/21 | 925 | 935 | 925 | 929 | 16,200 |
| 2024/10/18 | 932 | 940 | 920 | 920 | 22,900 |
| 2024/10/17 | 929 | 950 | 929 | 936 | 27,300 |
| 2024/10/16 | 943 | 954 | 932 | 932 | 22,300 |
| 2024/10/15 | 936 | 956 | 936 | 940 | 14,100 |
| 2024/10/11 | 936 | 941 | 931 | 935 | 33,600 |
| 2024/10/10 | 959 | 959 | 935 | 935 | 50,600 |
| 2024/10/09 | 973 | 973 | 960 | 960 | 32,900 |
| 2024/10/08 | 966 | 980 | 960 | 969 | 37,700 |
| 2024/10/07 | 972 | 974 | 965 | 971 | 12,400 |
| 2024/10/04 | 965 | 979 | 965 | 965 | 8,300 |