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
2020/12/30 704 704 685 693 23,600
2020/12/29 703 712 695 706 22,800
2020/12/28 717 717 684 698 27,200
2020/12/25 705 721 702 705 20,500
2020/12/24 706 712 695 705 22,800
2020/12/23 693 703 691 700 19,800
2020/12/22 703 703 688 693 22,000
2020/12/21 714 720 708 712 19,100
2020/12/18 718 720 710 720 30,000
2020/12/17 741 745 721 721 21,700
2020/12/16 750 759 750 750 7,100
2020/12/15 752 764 744 750 16,100
2020/12/14 760 766 751 754 30,000
2020/12/11 760 761 746 753 26,700
2020/12/10 762 773 758 771 18,200
2020/12/09 761 770 751 762 14,600
2020/12/08 755 768 754 760 14,400
2020/12/07 781 782 758 761 33,000
2020/12/04 764 778 760 776 20,900
2020/12/03 761 774 757 771 25,700
2020/12/02 770 774 745 758 35,900
2020/12/01 745 765 741 763 35,600
2020/11/30 768 770 741 741 22,300
2020/11/27 763 774 759 768 53,900
2020/11/26 734 769 734 763 31,500
2020/11/25 752 752 734 734 27,600
2020/11/24 745 762 737 737 35,700
2020/11/20 730 743 730 741 12,200
2020/11/19 740 743 731 734 14,700
2020/11/18 744 744 730 742 16,000
2020/11/17 764 764 737 746 26,300
2020/11/16 731 763 730 757 36,300
2020/11/13 771 771 733 734 32,800
2020/11/12 775 775 758 770 24,400
2020/11/11 766 782 761 775 43,000
2020/11/10 750 757 731 755 69,000
2020/11/09 747 748 740 748 31,800
2020/11/06 740 748 732 746 42,000
2020/11/05 722 740 711 740 45,600
2020/11/04 725 725 702 722 31,700
2020/11/02 712 733 710 717 44,700
2020/10/30 723 726 693 712 87,700
2020/10/29 718 732 717 722 75,600
2020/10/28 726 743 721 733 117,000
2020/10/27 678 744 668 733 385,400
2020/10/26 665 674 657 660 9,700
2020/10/23 655 662 650 662 9,800
2020/10/22 665 666 651 652 14,100
2020/10/21 668 675 662 670 13,500
2020/10/20 670 673 663 664 11,500
2020/10/19 650 669 650 669 19,600
2020/10/16 675 675 650 650 19,400
2020/10/15 667 670 663 667 10,300
2020/10/14 680 680 667 671 17,300
2020/10/13 696 697 684 685 12,500
2020/10/12 701 707 688 688 26,600
2020/10/09 700 700 688 700 11,200
2020/10/08 694 699 687 699 16,600
2020/10/07 690 695 686 695 7,300
2020/10/06 699 708 686 691 11,400
2020/10/05 696 711 681 690 28,700
2020/10/02 713 716 692 696 24,500
2020/09/30 733 739 702 704 26,300
2020/09/29 724 745 716 733 40,800
2020/09/28 695 725 687 724 77,600
2020/09/25 687 694 683 694 30,600
2020/09/24 691 693 679 684 20,400
2020/09/23 682 690 678 690 27,200
2020/09/18 675 690 669 690 37,500
2020/09/17 680 681 667 680 27,600
2020/09/16 672 680 663 680 30,400
2020/09/15 670 672 658 667 28,000
2020/09/14 677 680 669 680 23,600
2020/09/11 683 683 665 669 29,700
2020/09/10 659 674 647 673 53,000
2020/09/09 652 658 642 657 28,200
2020/09/08 640 657 633 657 27,500
2020/09/07 627 639 627 637 12,200
2020/09/04 624 636 623 627 16,900
2020/09/03 629 639 624 636 15,400
2020/09/02 622 622 612 621 9,200
2020/09/01 625 632 616 628 42,300
2020/08/31 637 644 625 625 19,900
2020/08/28 655 655 630 643 46,100
2020/08/27 650 662 638 655 62,200
2020/08/26 641 641 628 628 17,200
2020/08/25 620 636 617 635 26,300
2020/08/24 625 625 610 612 13,000
2020/08/21 609 625 607 625 9,500
2020/08/20 634 634 607 613 15,800
2020/08/19 633 643 626 634 11,400
2020/08/18 649 650 631 638 26,000
2020/08/17 641 653 634 639 16,700
2020/08/14 644 654 623 641 29,700
2020/08/13 638 644 633 642 30,600
2020/08/12 621 634 605 634 31,500
2020/08/11 595 620 594 620 29,700
2020/08/07 596 596 587 594 10,200
2020/08/06 590 590 576 590 10,500
2020/08/05 583 590 570 590 13,900
2020/08/04 569 588 568 578 16,600
2020/08/03 553 574 553 563 20,000
2020/07/31 582 582 547 561 61,200
2020/07/30 591 611 580 586 62,500
2020/07/29 665 665 616 631 37,500
2020/07/28 655 663 645 663 24,200
2020/07/27 629 657 629 657 25,000
2020/07/22 656 656 639 639 25,500
2020/07/21 640 660 632 660 24,000
2020/07/20 633 643 625 640 25,500
2020/07/17 630 636 620 636 24,000
2020/07/16 626 630 619 620 14,400
2020/07/15 617 632 617 632 21,700
2020/07/14 616 619 611 618 14,800
2020/07/13 591 620 590 620 32,200
2020/07/10 606 607 588 588 58,300
2020/07/09 610 614 605 606 24,600
2020/07/08 614 627 611 611 22,100
2020/07/07 629 632 619 621 14,700
2020/07/06 619 632 617 629 28,400
2020/07/03 624 625 609 616 31,000
2020/07/02 653 657 619 624 63,300
2020/07/01 676 680 649 649 27,500
2020/06/30 685 685 675 675 17,700
2020/06/29 682 686 671 677 66,600
2020/06/26 674 680 668 680 52,200
2020/06/25 659 661 650 661 39,100
2020/06/24 671 671 659 659 36,400
2020/06/23 676 689 666 671 103,800
2020/06/22 656 661 648 661 14,200
2020/06/19 656 661 648 657 35,000
2020/06/18 663 663 646 653 32,600
2020/06/17 644 668 637 668 38,700
2020/06/16 622 646 622 646 44,000
2020/06/15 635 639 618 620 30,000
2020/06/12 636 639 621 635 50,400
2020/06/11 665 665 644 646 35,100
2020/06/10 673 673 663 665 26,500
2020/06/09 666 673 661 673 45,000
2020/06/08 653 666 653 666 45,500
2020/06/05 649 657 640 650 38,400
2020/06/04 663 663 646 652 55,600
2020/06/03 670 670 653 660 40,000
2020/06/02 663 670 655 662 41,200
2020/06/01 656 661 652 660 25,900
2020/05/29 673 676 662 662 43,000
2020/05/28 680 680 660 675 79,900
2020/05/27 656 672 647 672 45,700
2020/05/26 649 659 643 659 59,100
2020/05/25 636 646 634 643 22,400
2020/05/22 641 642 630 636 16,800
2020/05/21 645 647 636 641 21,700
2020/05/20 632 643 632 643 42,400
2020/05/19 635 638 628 635 32,000
2020/05/18 629 632 620 628 31,300
2020/05/15 633 634 616 624 36,300
2020/05/14 642 642 622 622 37,600
2020/05/13 630 651 620 649 47,700
2020/05/12 635 649 631 634 58,800
2020/05/11 640 640 625 635 49,900
2020/05/08 630 640 619 637 83,700
2020/05/07 631 635 622 630 69,700
2020/05/01 660 660 631 637 149,200
2020/04/30 696 697 666 666 332,000
2020/04/28 689 730 670 726 177,000
2020/04/27 660 688 651 688 69,200
2020/04/24 656 657 635 656 58,600
2020/04/23 656 661 644 661 57,200
2020/04/22 633 644 624 640 47,000
2020/04/21 644 646 629 642 51,600
2020/04/20 660 666 646 646 40,000
2020/04/17 665 669 645 650 58,000
2020/04/16 632 658 631 658 39,500
2020/04/15 647 650 632 636 38,300
2020/04/14 635 644 632 641 27,100
2020/04/13 652 652 626 634 36,800
2020/04/10 660 660 642 652 36,300
2020/04/09 650 665 639 656 53,900
2020/04/08 630 654 619 650 55,200
2020/04/07 622 626 599 622 57,100
2020/04/06 571 611 571 602 62,500
2020/04/03 578 594 569 581 56,200
2020/04/02 590 601 572 579 52,800
2020/04/01 616 627 595 600 45,600
2020/03/31 652 654 625 636 61,100
2020/03/30 638 654 609 653 85,800
2020/03/27 628 647 615 647 115,400
2020/03/26 595 601 569 598 89,600
2020/03/25 569 585 556 585 79,300
2020/03/24 548 560 526 549 78,300
2020/03/23 509 544 496 538 119,600
2020/03/19 498 509 482 509 121,400
2020/03/18 502 511 486 491 129,600
2020/03/17 474 514 461 510 392,200
2020/03/16 489 509 482 482 105,300
2020/03/13 457 493 450 481 161,100
2020/03/12 525 534 499 507 148,500
2020/03/11 560 575 542 543 108,400
2020/03/10 530 562 503 557 169,600
2020/03/09 552 571 542 547 114,500
2020/03/06 586 588 575 580 127,700
2020/03/05 631 631 600 602 49,200
2020/03/04 598 621 595 612 53,200
2020/03/03 659 659 617 617 76,800
2020/03/02 598 648 598 639 87,900
2020/02/28 616 626 595 604 111,600
2020/02/27 668 668 637 641 73,200
2020/02/26 667 675 654 672 63,300
2020/02/25 671 692 667 680 98,600
2020/02/21 720 735 716 719 46,900
2020/02/20 751 752 724 726 60,900
2020/02/19 734 753 726 742 49,200
2020/02/18 764 767 735 740 61,300
2020/02/17 780 780 760 764 48,100
2020/02/14 780 785 769 784 49,500
2020/02/13 803 803 782 784 39,700
2020/02/12 815 815 794 800 59,300
2020/02/10 822 834 817 822 47,600
2020/02/07 821 836 815 829 51,600
2020/02/06 838 843 824 825 92,800
2020/02/05 813 833 811 830 96,200
2020/02/04 794 808 784 806 72,500
2020/02/03 750 792 750 789 129,300
2020/01/31 788 806 768 771 170,800
2020/01/30 826 846 784 788 457,300
2020/01/29 863 869 824 864 308,200
2020/01/28 864 867 805 853 420,400
2020/01/27 920 930 883 889 541,600
2020/01/24 930 936 890 907 959,400
2020/01/23 860 885 850 868 331,600
2020/01/22 839 854 833 834 96,900
2020/01/21 838 859 838 846 97,800
2020/01/20 818 847 814 833 149,100
2020/01/17 777 830 776 827 255,400
2020/01/16 765 776 759 771 34,900
2020/01/15 775 775 761 766 31,000
2020/01/14 755 777 748 774 75,700
2020/01/10 764 764 747 749 17,800
2020/01/09 733 760 733 757 29,500
2020/01/08 754 754 728 732 32,400
2020/01/07 753 759 746 755 29,600
2020/01/06 754 754 740 746 34,200

このページの先頭へ