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 |
---|---|---|---|---|---|
2021/12/30 | 766 | 770 | 760 | 760 | 6,700 |
2021/12/29 | 770 | 775 | 760 | 768 | 13,000 |
2021/12/28 | 760 | 774 | 756 | 770 | 21,700 |
2021/12/27 | 750 | 758 | 744 | 758 | 66,200 |
2021/12/24 | 756 | 756 | 745 | 749 | 8,500 |
2021/12/23 | 755 | 759 | 741 | 755 | 9,300 |
2021/12/22 | 767 | 767 | 749 | 753 | 9,100 |
2021/12/21 | 749 | 762 | 747 | 760 | 17,900 |
2021/12/20 | 761 | 761 | 735 | 735 | 23,000 |
2021/12/17 | 787 | 787 | 763 | 764 | 12,800 |
2021/12/16 | 791 | 793 | 778 | 789 | 19,200 |
2021/12/15 | 764 | 782 | 764 | 778 | 7,900 |
2021/12/14 | 774 | 778 | 767 | 771 | 9,500 |
2021/12/13 | 779 | 779 | 766 | 774 | 11,200 |
2021/12/10 | 782 | 782 | 771 | 771 | 20,100 |
2021/12/09 | 774 | 784 | 774 | 782 | 6,000 |
2021/12/08 | 788 | 788 | 775 | 781 | 14,800 |
2021/12/07 | 750 | 784 | 750 | 784 | 19,300 |
2021/12/06 | 766 | 766 | 746 | 748 | 28,800 |
2021/12/03 | 721 | 754 | 721 | 754 | 23,900 |
2021/12/02 | 752 | 768 | 725 | 725 | 63,800 |
2021/12/01 | 730 | 752 | 730 | 737 | 23,500 |
2021/11/30 | 753 | 765 | 738 | 738 | 22,200 |
2021/11/29 | 777 | 777 | 745 | 745 | 29,000 |
2021/11/26 | 788 | 788 | 763 | 763 | 20,500 |
2021/11/25 | 780 | 791 | 780 | 788 | 7,100 |
2021/11/24 | 785 | 796 | 775 | 779 | 24,400 |
2021/11/22 | 769 | 787 | 768 | 787 | 10,800 |
2021/11/19 | 765 | 779 | 764 | 777 | 18,200 |
2021/11/18 | 756 | 768 | 756 | 764 | 25,200 |
2021/11/17 | 770 | 771 | 755 | 762 | 29,200 |
2021/11/16 | 775 | 788 | 773 | 774 | 46,500 |
2021/11/15 | 790 | 790 | 772 | 774 | 41,100 |
2021/11/12 | 764 | 786 | 764 | 786 | 15,900 |
2021/11/11 | 759 | 770 | 753 | 764 | 16,900 |
2021/11/10 | 765 | 768 | 759 | 761 | 18,400 |
2021/11/09 | 775 | 777 | 765 | 765 | 10,100 |
2021/11/08 | 774 | 780 | 765 | 766 | 20,100 |
2021/11/05 | 782 | 782 | 767 | 768 | 18,300 |
2021/11/04 | 779 | 790 | 779 | 790 | 14,400 |
2021/11/02 | 799 | 799 | 776 | 776 | 17,000 |
2021/11/01 | 796 | 800 | 787 | 797 | 30,300 |
2021/10/29 | 814 | 815 | 782 | 782 | 42,100 |
2021/10/28 | 809 | 824 | 780 | 823 | 187,700 |
2021/10/27 | 798 | 815 | 783 | 810 | 69,600 |
2021/10/26 | 802 | 811 | 790 | 811 | 98,900 |
2021/10/25 | 799 | 841 | 793 | 804 | 560,800 |
2021/10/22 | 738 | 741 | 733 | 740 | 18,000 |
2021/10/21 | 753 | 759 | 743 | 744 | 21,000 |
2021/10/20 | 759 | 763 | 753 | 754 | 26,500 |
2021/10/19 | 758 | 760 | 756 | 757 | 10,400 |
2021/10/18 | 762 | 762 | 742 | 760 | 36,400 |
2021/10/15 | 748 | 751 | 742 | 751 | 16,500 |
2021/10/14 | 741 | 748 | 738 | 745 | 14,000 |
2021/10/13 | 738 | 747 | 736 | 744 | 16,900 |
2021/10/12 | 746 | 752 | 739 | 739 | 20,000 |
2021/10/11 | 742 | 751 | 740 | 751 | 19,100 |
2021/10/08 | 737 | 747 | 735 | 742 | 25,000 |
2021/10/07 | 741 | 756 | 732 | 734 | 15,000 |
2021/10/06 | 747 | 754 | 740 | 740 | 11,900 |
2021/10/05 | 733 | 745 | 733 | 737 | 20,600 |
2021/10/04 | 743 | 745 | 732 | 743 | 16,800 |
2021/10/01 | 754 | 754 | 734 | 735 | 25,300 |
2021/09/30 | 758 | 767 | 755 | 755 | 21,900 |
2021/09/29 | 762 | 765 | 751 | 759 | 31,000 |
2021/09/28 | 778 | 778 | 758 | 777 | 36,300 |
2021/09/27 | 799 | 805 | 781 | 784 | 33,300 |
2021/09/24 | 787 | 799 | 780 | 799 | 40,300 |
2021/09/22 | 782 | 782 | 772 | 772 | 12,700 |
2021/09/21 | 786 | 791 | 775 | 784 | 28,600 |
2021/09/17 | 794 | 795 | 784 | 794 | 39,500 |
2021/09/16 | 796 | 796 | 784 | 794 | 18,900 |
2021/09/15 | 788 | 792 | 778 | 792 | 17,100 |
2021/09/14 | 790 | 790 | 777 | 790 | 33,800 |
2021/09/13 | 774 | 790 | 774 | 790 | 22,300 |
2021/09/10 | 771 | 780 | 765 | 780 | 44,300 |
2021/09/09 | 777 | 777 | 766 | 771 | 18,000 |
2021/09/08 | 776 | 778 | 770 | 777 | 27,200 |
2021/09/07 | 774 | 775 | 768 | 772 | 26,900 |
2021/09/06 | 771 | 771 | 760 | 771 | 17,900 |
2021/09/03 | 759 | 774 | 759 | 770 | 30,500 |
2021/09/02 | 771 | 771 | 759 | 766 | 12,800 |
2021/09/01 | 768 | 774 | 765 | 768 | 14,700 |
2021/08/31 | 767 | 774 | 766 | 768 | 11,000 |
2021/08/30 | 769 | 778 | 767 | 770 | 25,800 |
2021/08/27 | 770 | 773 | 760 | 763 | 15,400 |
2021/08/26 | 753 | 770 | 751 | 770 | 11,000 |
2021/08/25 | 752 | 763 | 748 | 753 | 23,200 |
2021/08/24 | 741 | 756 | 740 | 752 | 21,000 |
2021/08/23 | 753 | 756 | 747 | 750 | 25,200 |
2021/08/20 | 752 | 757 | 740 | 741 | 20,000 |
2021/08/19 | 760 | 767 | 755 | 756 | 18,200 |
2021/08/18 | 754 | 773 | 754 | 760 | 33,400 |
2021/08/17 | 758 | 763 | 755 | 756 | 24,000 |
2021/08/16 | 760 | 762 | 752 | 752 | 22,300 |
2021/08/13 | 770 | 773 | 763 | 767 | 15,200 |
2021/08/12 | 776 | 777 | 762 | 768 | 24,600 |
2021/08/11 | 775 | 783 | 768 | 770 | 19,900 |
2021/08/10 | 779 | 785 | 767 | 768 | 64,800 |
2021/08/06 | 780 | 788 | 779 | 779 | 21,800 |
2021/08/05 | 779 | 784 | 779 | 780 | 14,300 |
2021/08/04 | 788 | 790 | 777 | 781 | 30,200 |
2021/08/03 | 796 | 797 | 790 | 794 | 22,600 |
2021/08/02 | 790 | 796 | 787 | 789 | 37,400 |
2021/07/30 | 787 | 792 | 784 | 784 | 20,500 |
2021/07/29 | 812 | 812 | 788 | 790 | 36,900 |
2021/07/28 | 810 | 815 | 806 | 809 | 11,800 |
2021/07/27 | 815 | 818 | 809 | 818 | 27,400 |
2021/07/26 | 825 | 825 | 809 | 814 | 12,900 |
2021/07/21 | 806 | 817 | 804 | 810 | 19,300 |
2021/07/20 | 797 | 810 | 792 | 806 | 20,300 |
2021/07/19 | 801 | 810 | 800 | 807 | 15,500 |
2021/07/16 | 810 | 816 | 808 | 810 | 7,200 |
2021/07/15 | 815 | 815 | 807 | 812 | 28,400 |
2021/07/14 | 825 | 838 | 814 | 814 | 38,100 |
2021/07/13 | 816 | 825 | 811 | 825 | 39,400 |
2021/07/12 | 809 | 818 | 803 | 816 | 26,400 |
2021/07/09 | 789 | 799 | 784 | 794 | 53,600 |
2021/07/08 | 795 | 801 | 790 | 791 | 28,900 |
2021/07/07 | 788 | 800 | 781 | 792 | 24,100 |
2021/07/06 | 795 | 800 | 790 | 792 | 8,800 |
2021/07/05 | 805 | 805 | 795 | 795 | 7,000 |
2021/07/02 | 805 | 816 | 804 | 811 | 42,800 |
2021/07/01 | 794 | 803 | 786 | 798 | 35,500 |
2021/06/30 | 816 | 816 | 800 | 800 | 24,100 |
2021/06/29 | 815 | 818 | 801 | 818 | 28,500 |
2021/06/28 | 821 | 821 | 813 | 818 | 55,400 |
2021/06/25 | 809 | 818 | 805 | 816 | 42,300 |
2021/06/24 | 809 | 812 | 802 | 809 | 33,500 |
2021/06/23 | 799 | 809 | 795 | 809 | 41,900 |
2021/06/22 | 803 | 808 | 797 | 804 | 30,200 |
2021/06/21 | 781 | 804 | 781 | 798 | 54,400 |
2021/06/18 | 800 | 808 | 787 | 795 | 54,300 |
2021/06/17 | 796 | 801 | 792 | 796 | 34,500 |
2021/06/16 | 782 | 802 | 782 | 800 | 35,500 |
2021/06/15 | 793 | 794 | 783 | 783 | 75,600 |
2021/06/14 | 799 | 799 | 785 | 786 | 15,000 |
2021/06/11 | 812 | 812 | 787 | 789 | 40,100 |
2021/06/10 | 806 | 816 | 800 | 804 | 52,000 |
2021/06/09 | 809 | 812 | 801 | 806 | 19,400 |
2021/06/08 | 785 | 806 | 782 | 806 | 53,700 |
2021/06/07 | 798 | 798 | 785 | 788 | 50,800 |
2021/06/04 | 809 | 809 | 786 | 788 | 44,000 |
2021/06/03 | 799 | 815 | 798 | 798 | 62,200 |
2021/06/02 | 798 | 806 | 791 | 797 | 62,800 |
2021/06/01 | 781 | 798 | 775 | 797 | 40,000 |
2021/05/31 | 793 | 800 | 779 | 781 | 76,300 |
2021/05/28 | 785 | 795 | 776 | 795 | 141,100 |
2021/05/27 | 778 | 785 | 773 | 778 | 142,400 |
2021/05/26 | 777 | 789 | 772 | 783 | 395,300 |
2021/05/25 | 770 | 797 | 768 | 777 | 266,400 |
2021/05/24 | 696 | 788 | 696 | 773 | 741,200 |
2021/05/21 | 693 | 704 | 690 | 697 | 24,500 |
2021/05/20 | 690 | 704 | 690 | 694 | 17,100 |
2021/05/19 | 694 | 703 | 684 | 689 | 22,600 |
2021/05/18 | 698 | 706 | 695 | 704 | 24,700 |
2021/05/17 | 687 | 699 | 687 | 693 | 20,400 |
2021/05/14 | 691 | 697 | 687 | 687 | 19,500 |
2021/05/13 | 685 | 695 | 677 | 684 | 44,200 |
2021/05/12 | 674 | 696 | 674 | 685 | 43,700 |
2021/05/11 | 694 | 694 | 674 | 674 | 26,400 |
2021/05/10 | 694 | 706 | 692 | 698 | 41,700 |
2021/05/07 | 690 | 708 | 689 | 697 | 54,500 |
2021/05/06 | 660 | 685 | 660 | 680 | 53,100 |
2021/04/30 | 660 | 664 | 658 | 661 | 19,900 |
2021/04/28 | 673 | 676 | 660 | 661 | 39,600 |
2021/04/27 | 667 | 670 | 664 | 664 | 21,000 |
2021/04/26 | 662 | 669 | 660 | 665 | 15,000 |
2021/04/23 | 660 | 665 | 660 | 662 | 12,200 |
2021/04/22 | 666 | 666 | 658 | 660 | 10,700 |
2021/04/21 | 650 | 666 | 650 | 660 | 34,500 |
2021/04/20 | 660 | 665 | 659 | 660 | 19,300 |
2021/04/19 | 654 | 668 | 654 | 666 | 22,800 |
2021/04/16 | 664 | 669 | 650 | 652 | 69,600 |
2021/04/15 | 660 | 665 | 658 | 665 | 15,000 |
2021/04/14 | 667 | 667 | 658 | 666 | 16,400 |
2021/04/13 | 655 | 669 | 654 | 664 | 23,300 |
2021/04/12 | 650 | 662 | 649 | 655 | 72,900 |
2021/04/09 | 649 | 657 | 646 | 649 | 42,600 |
2021/04/08 | 661 | 661 | 645 | 651 | 90,700 |
2021/04/07 | 667 | 679 | 665 | 669 | 58,500 |
2021/04/06 | 680 | 680 | 663 | 668 | 26,400 |
2021/04/05 | 680 | 685 | 673 | 680 | 38,500 |
2021/04/02 | 670 | 682 | 668 | 680 | 32,500 |
2021/04/01 | 678 | 683 | 667 | 667 | 43,700 |
2021/03/31 | 682 | 696 | 672 | 673 | 62,000 |
2021/03/30 | 723 | 729 | 690 | 690 | 74,800 |
2021/03/29 | 720 | 728 | 707 | 728 | 62,800 |
2021/03/26 | 719 | 727 | 707 | 711 | 38,800 |
2021/03/25 | 693 | 718 | 693 | 714 | 28,600 |
2021/03/24 | 706 | 706 | 684 | 693 | 44,500 |
2021/03/23 | 702 | 717 | 698 | 706 | 36,200 |
2021/03/22 | 703 | 708 | 693 | 706 | 34,700 |
2021/03/19 | 695 | 706 | 690 | 706 | 39,500 |
2021/03/18 | 689 | 703 | 685 | 701 | 69,800 |
2021/03/17 | 693 | 703 | 686 | 703 | 173,300 |
2021/03/16 | 672 | 688 | 668 | 688 | 53,800 |
2021/03/15 | 672 | 678 | 668 | 670 | 60,800 |
2021/03/12 | 670 | 671 | 660 | 671 | 49,100 |
2021/03/11 | 671 | 678 | 666 | 670 | 64,500 |
2021/03/10 | 681 | 683 | 667 | 670 | 60,300 |
2021/03/09 | 690 | 690 | 677 | 680 | 45,000 |
2021/03/08 | 696 | 705 | 676 | 683 | 58,600 |
2021/03/05 | 685 | 694 | 668 | 694 | 50,700 |
2021/03/04 | 685 | 686 | 673 | 685 | 32,300 |
2021/03/03 | 688 | 690 | 675 | 685 | 46,300 |
2021/03/02 | 680 | 688 | 667 | 688 | 45,500 |
2021/03/01 | 661 | 672 | 661 | 672 | 37,700 |
2021/02/26 | 654 | 665 | 651 | 651 | 41,100 |
2021/02/25 | 657 | 668 | 657 | 661 | 27,700 |
2021/02/24 | 669 | 669 | 655 | 657 | 30,800 |
2021/02/22 | 669 | 669 | 663 | 669 | 17,300 |
2021/02/19 | 676 | 683 | 664 | 669 | 53,100 |
2021/02/18 | 683 | 687 | 671 | 676 | 31,600 |
2021/02/17 | 687 | 697 | 682 | 683 | 39,800 |
2021/02/16 | 708 | 708 | 685 | 689 | 33,400 |
2021/02/15 | 713 | 716 | 696 | 700 | 41,000 |
2021/02/12 | 726 | 726 | 714 | 714 | 14,900 |
2021/02/10 | 738 | 738 | 716 | 726 | 30,300 |
2021/02/09 | 719 | 739 | 712 | 738 | 62,100 |
2021/02/08 | 707 | 716 | 699 | 712 | 35,300 |
2021/02/05 | 710 | 710 | 697 | 707 | 25,100 |
2021/02/04 | 701 | 707 | 695 | 705 | 19,800 |
2021/02/03 | 686 | 702 | 685 | 701 | 21,500 |
2021/02/02 | 692 | 692 | 683 | 686 | 20,300 |
2021/02/01 | 695 | 704 | 692 | 692 | 34,400 |
2021/01/29 | 707 | 714 | 697 | 703 | 26,000 |
2021/01/28 | 702 | 720 | 702 | 707 | 46,500 |
2021/01/27 | 722 | 738 | 714 | 732 | 23,000 |
2021/01/26 | 711 | 719 | 700 | 719 | 15,800 |
2021/01/25 | 714 | 721 | 706 | 707 | 22,900 |
2021/01/22 | 722 | 728 | 714 | 714 | 28,200 |
2021/01/21 | 742 | 747 | 727 | 732 | 17,200 |
2021/01/20 | 739 | 739 | 720 | 733 | 19,500 |
2021/01/19 | 749 | 749 | 732 | 737 | 10,600 |
2021/01/18 | 734 | 747 | 718 | 746 | 20,500 |
2021/01/15 | 750 | 750 | 721 | 721 | 31,100 |
2021/01/14 | 760 | 760 | 739 | 750 | 28,500 |
2021/01/13 | 736 | 756 | 734 | 754 | 28,300 |
2021/01/12 | 732 | 736 | 721 | 736 | 17,300 |
2021/01/08 | 725 | 733 | 717 | 732 | 33,600 |
2021/01/07 | 719 | 727 | 711 | 724 | 28,300 |
2021/01/06 | 695 | 710 | 687 | 710 | 23,200 |
2021/01/05 | 681 | 693 | 677 | 688 | 16,200 |
2021/01/04 | 703 | 703 | 678 | 685 | 21,300 |