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
2007/12/28 265 281 262 281 292,000
2007/12/27 273 283 272 274 1,033,000
2007/12/26 255 274 255 270 895,000
2007/12/25 257 284 250 258 1,722,000
2007/12/21 240 253 232 240 1,307,000
2007/12/20 252 252 232 235 576,000
2007/12/19 276 276 250 254 481,000
2007/12/18 287 287 270 271 88,000
2007/12/17 295 295 285 287 71,000
2007/12/14 299 302 293 294 128,000
2007/12/13 315 316 307 308 72,000
2007/12/12 319 319 315 316 55,000
2007/12/11 317 320 315 319 70,000
2007/12/10 318 318 315 317 60,000
2007/12/07 316 319 315 315 49,000
2007/12/06 320 320 313 314 70,000
2007/12/05 319 322 310 315 90,000
2007/12/04 330 330 324 324 48,000
2007/12/03 332 333 326 330 153,000
2007/11/30 355 356 310 328 478,000
2007/11/29 365 365 358 361 27,000
2007/11/28 371 371 365 365 21,000
2007/11/27 362 367 360 361 48,000
2007/11/26 381 385 368 368 43,000
2007/11/22 376 380 376 380 20,000
2007/11/21 376 381 376 378 14,000
2007/11/20 371 376 367 376 9,000
2007/11/19 379 380 370 371 19,000
2007/11/16 381 381 375 380 5,000
2007/11/15 378 381 376 381 9,000
2007/11/14 372 380 372 377 35,000
2007/11/13 370 371 365 368 17,000
2007/11/12 378 378 370 371 36,000
2007/11/09 380 383 379 379 15,000
2007/11/08 391 391 380 384 46,000
2007/11/07 401 401 396 398 14,000
2007/11/06 395 401 395 401 9,000
2007/11/05 399 399 399 399 6,000
2007/11/02 399 399 399 399 6,000
2007/11/01 403 403 390 401 19,000
2007/10/31 399 400 395 400 29,000
2007/10/30 394 400 388 400 33,000
2007/10/29 398 400 398 399 34,000
2007/10/26 399 399 398 398 8,000
2007/10/25 394 394 390 394 17,000
2007/10/24 386 400 386 396 27,000
2007/10/23 387 391 387 391 21,000
2007/10/22 382 392 382 391 32,000
2007/10/19 401 403 401 402 19,000
2007/10/18 398 399 398 399 12,000
2007/10/17 389 396 389 394 18,000
2007/10/16 402 402 395 395 20,000
2007/10/15 400 405 395 401 33,000
2007/10/12 399 405 395 399 27,000
2007/10/11 380 400 380 399 29,000
2007/10/10 365 372 365 372 8,000
2007/10/09 358 363 358 363 6,000
2007/10/05 358 358 352 358 36,000
2007/10/04 350 355 350 353 32,000
2007/10/03 350 350 348 349 26,000
2007/10/02 350 351 346 349 35,000
2007/10/01 346 350 346 348 15,000
2007/09/28 365 365 350 351 33,000
2007/09/27 352 355 352 355 11,000
2007/09/26 347 352 347 352 9,000
2007/09/25 334 343 334 342 21,000
2007/09/21 325 329 325 329 19,000
2007/09/20 340 340 329 329 22,000
2007/09/19 325 325 323 325 34,000
2007/09/18 319 320 316 316 20,000
2007/09/14 313 320 313 318 43,000
2007/09/13 316 316 312 314 77,000
2007/09/12 319 319 314 315 8,000
2007/09/11 324 324 310 319 23,000
2007/09/10 336 337 324 324 34,000
2007/09/07 344 344 336 336 23,000
2007/09/06 343 345 343 343 8,000
2007/09/05 352 352 344 344 20,000
2007/09/04 360 360 348 352 27,000
2007/09/03 355 357 354 355 18,000
2007/08/31 353 355 346 355 27,000
2007/08/30 355 360 355 357 17,000
2007/08/29 365 365 355 362 5,000
2007/08/28 374 374 374 374 7,000
2007/08/27 366 369 365 369 9,000
2007/08/24 365 366 364 365 11,000
2007/08/23 358 370 358 364 15,000
2007/08/22 355 359 352 358 18,000
2007/08/21 361 362 344 360 26,000
2007/08/20 373 388 361 361 15,000
2007/08/17 377 378 371 371 14,000
2007/08/16 395 397 377 382 40,000
2007/08/15 400 402 395 395 29,000
2007/08/14 405 406 401 405 10,000
2007/08/13 410 410 405 409 10,000
2007/08/10 424 424 414 420 20,000
2007/08/09 423 426 422 425 9,000
2007/08/08 411 414 411 413 11,000
2007/08/07 421 421 415 416 28,000
2007/08/06 411 421 406 421 29,000
2007/08/03 407 407 399 406 19,000
2007/08/02 409 409 404 407 10,000
2007/08/01 412 412 405 405 6,000
2007/07/31 416 416 411 412 8,000
2007/07/30 417 417 411 411 14,000
2007/07/27 427 427 409 413 25,000
2007/07/26 429 429 425 425 12,000
2007/07/25 428 428 423 425 16,000
2007/07/24 429 429 425 429 4,000
2007/07/23 425 429 425 429 6,000
2007/07/20 431 431 424 426 15,000
2007/07/19 427 429 427 427 6,000
2007/07/18 426 426 420 423 25,000
2007/07/17 425 431 425 425 11,000
2007/07/13 428 428 427 428 8,000
2007/07/12 425 425 420 425 14,000
2007/07/11 429 429 422 422 36,000
2007/07/10 427 432 427 429 9,000
2007/07/09 426 428 425 425 11,000
2007/07/06 425 425 422 422 10,000
2007/07/05 437 440 426 430 37,000
2007/07/04 438 438 437 437 19,000
2007/07/03 437 437 435 436 15,000
2007/07/02 428 429 428 428 7,000
2007/06/29 425 425 420 420 30,000
2007/06/28 434 436 430 435 1,310,000
2007/06/27 421 422 420 422 15,000
2007/06/26 420 422 420 420 15,000
2007/06/25 421 423 418 418 13,000
2007/06/22 421 421 418 419 12,000
2007/06/21 418 419 416 419 13,000
2007/06/20 422 422 422 422 2,000
2007/06/19 423 423 418 419 8,000
2007/06/18 415 424 415 423 7,000
2007/06/15 417 421 416 419 9,000
2007/06/14 419 419 417 419 6,000
2007/06/13 418 419 416 416 6,000
2007/06/12 423 423 419 419 15,000
2007/06/11 420 424 420 423 7,000
2007/06/08 421 421 418 420 44,000
2007/06/07 420 420 416 416 12,000
2007/06/06 425 425 420 421 5,000
2007/06/05 414 422 414 420 8,000
2007/06/04 424 424 419 419 10,000
2007/06/01 419 422 419 419 10,000
2007/05/31 415 419 415 418 13,000
2007/05/30 408 413 408 411 13,000
2007/05/29 418 418 417 418 7,000
2007/05/28 416 418 416 417 9,000
2007/05/25 419 419 409 410 12,000
2007/05/24 415 420 415 420 8,000
2007/05/23 411 416 411 416 13,000
2007/05/22 411 420 405 420 49,000
2007/05/21 420 420 412 416 15,000
2007/05/18 424 424 419 420 18,000
2007/05/17 425 425 417 420 7,000
2007/05/16 425 425 419 421 14,000
2007/05/15 428 428 420 421 14,000
2007/05/14 426 428 426 426 12,000
2007/05/11 425 427 424 425 33,000
2007/05/10 429 434 429 430 21,000
2007/05/09 430 436 430 436 19,000
2007/05/08 430 430 427 428 14,000
2007/05/07 428 432 425 431 7,000
2007/05/02 430 431 426 427 24,000
2007/05/01 443 443 439 440 14,000
2007/04/27 437 439 433 433 13,000
2007/04/26 428 433 428 432 8,000
2007/04/25 434 434 427 428 9,000
2007/04/24 429 435 429 431 10,000
2007/04/23 425 429 425 428 11,000
2007/04/20 432 432 421 422 16,000
2007/04/19 440 440 424 424 38,000
2007/04/18 417 420 414 420 35,000
2007/04/17 439 440 422 422 71,000
2007/04/16 448 452 446 446 9,000
2007/04/13 447 450 442 448 14,000
2007/04/12 450 454 443 447 26,000
2007/04/11 450 452 450 450 11,000
2007/04/10 455 455 452 452 12,000
2007/04/09 457 458 453 455 12,000
2007/04/06 460 460 453 454 25,000
2007/04/05 457 457 457 457 5,000
2007/04/04 445 449 445 449 9,000
2007/04/03 442 448 442 443 28,000
2007/04/02 451 453 441 441 35,000
2007/03/30 464 464 461 461 7,000
2007/03/29 469 469 469 469 1,000
2007/03/28 469 472 469 470 25,000
2007/03/27 469 469 465 465 8,000
2007/03/26 464 465 459 462 11,000
2007/03/23 449 454 449 454 7,000
2007/03/22 455 455 448 448 16,000
2007/03/20 455 455 455 455 5,000
2007/03/19 451 455 448 454 20,000
2007/03/16 461 461 450 450 8,000
2007/03/15 457 457 453 453 20,000
2007/03/14 448 459 446 448 106,000
2007/03/13 466 466 458 463 8,000
2007/03/12 466 467 466 466 13,000
2007/03/09 466 466 465 466 38,000
2007/03/08 461 461 460 461 16,000
2007/03/07 460 463 454 459 38,000
2007/03/06 460 462 456 460 14,000
2007/03/05 461 466 459 459 21,000
2007/03/02 469 471 466 467 18,000
2007/03/01 471 477 465 469 18,000
2007/02/28 479 479 450 476 25,000
2007/02/27 483 489 476 481 24,000
2007/02/26 479 483 477 483 16,000
2007/02/23 489 489 481 488 43,000
2007/02/22 483 489 480 487 26,000
2007/02/21 482 487 482 486 59,000
2007/02/20 488 489 482 485 24,000
2007/02/19 484 490 484 488 37,000
2007/02/16 482 488 482 484 27,000
2007/02/15 482 482 480 481 15,000
2007/02/14 480 482 480 480 27,000
2007/02/13 480 484 479 479 23,000
2007/02/09 468 479 468 479 72,000
2007/02/08 465 470 460 467 25,000
2007/02/07 469 472 464 464 39,000
2007/02/06 464 469 464 469 13,000
2007/02/05 471 473 465 469 15,000
2007/02/02 468 471 468 470 14,000
2007/02/01 459 469 459 469 30,000
2007/01/31 470 470 464 464 16,000
2007/01/30 471 471 469 470 31,000
2007/01/29 468 470 467 467 36,000
2007/01/26 448 458 448 458 26,000
2007/01/25 468 468 456 457 17,000
2007/01/24 462 469 462 468 7,000
2007/01/23 459 464 459 460 10,000
2007/01/22 469 469 459 461 23,000
2007/01/19 459 466 459 465 28,000
2007/01/18 460 467 460 463 10,000
2007/01/17 460 465 460 463 18,000
2007/01/16 468 468 467 467 6,000
2007/01/15 464 469 464 467 13,000
2007/01/12 460 464 460 463 8,000
2007/01/11 459 465 459 459 11,000
2007/01/10 465 467 461 461 30,000
2007/01/09 465 468 463 464 27,000
2007/01/05 475 476 462 462 16,000
2007/01/04 466 478 466 474 24,000

このページの先頭へ