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
2022/12/30 703 707 700 701 5,600
2022/12/29 699 707 692 706 25,500
2022/12/28 708 711 702 710 13,300
2022/12/27 698 706 698 704 10,500
2022/12/26 687 698 687 695 6,200
2022/12/23 672 689 672 687 9,900
2022/12/22 675 681 671 681 12,800
2022/12/21 679 682 669 670 22,100
2022/12/20 693 695 676 679 18,000
2022/12/19 693 698 691 691 9,300
2022/12/16 714 715 697 697 21,000
2022/12/15 711 715 711 714 7,300
2022/12/14 706 711 705 711 8,800
2022/12/13 716 718 703 706 13,800
2022/12/12 706 724 701 711 49,300
2022/12/09 666 676 666 676 11,400
2022/12/08 675 675 661 666 29,600
2022/12/07 666 678 666 676 22,000
2022/12/06 677 683 675 676 22,200
2022/12/05 670 689 669 680 24,400
2022/12/02 684 684 671 673 20,500
2022/12/01 693 693 683 686 15,800
2022/11/30 699 701 690 690 8,900
2022/11/29 706 706 696 701 21,900
2022/11/28 721 721 706 709 24,000
2022/11/25 726 726 711 717 22,400
2022/11/24 707 726 703 726 31,400
2022/11/22 700 705 694 703 24,400
2022/11/21 698 698 686 690 29,500
2022/11/18 688 690 686 688 9,500
2022/11/17 685 689 679 685 14,000
2022/11/16 675 680 675 679 7,300
2022/11/15 668 682 668 675 15,500
2022/11/14 679 679 663 665 31,700
2022/11/11 677 679 673 679 14,900
2022/11/10 677 677 667 667 15,200
2022/11/09 678 686 678 680 11,100
2022/11/08 666 683 666 678 30,100
2022/11/07 677 681 666 666 17,800
2022/11/04 671 677 667 670 39,300
2022/11/02 670 685 664 678 50,100
2022/11/01 672 674 664 665 27,000
2022/10/31 671 679 665 669 46,800
2022/10/28 685 690 669 670 141,400
2022/10/27 704 704 687 690 63,600
2022/10/26 699 707 696 704 49,900
2022/10/25 685 699 684 697 41,100
2022/10/24 687 693 680 684 37,700
2022/10/21 697 697 682 684 49,000
2022/10/20 693 705 692 699 36,800
2022/10/19 707 707 682 701 70,500
2022/10/18 708 711 700 704 64,100
2022/10/17 720 724 706 715 48,000
2022/10/14 738 738 718 720 53,800
2022/10/13 730 733 718 723 76,100
2022/10/12 749 750 715 731 78,800
2022/10/11 789 796 749 749 66,800
2022/10/07 803 803 795 801 13,500
2022/10/06 793 804 793 804 35,900
2022/10/05 795 795 786 791 13,100
2022/10/04 785 795 784 793 30,300
2022/10/03 764 784 764 781 14,600
2022/09/30 784 784 770 779 16,500
2022/09/29 773 788 767 785 24,300
2022/09/28 772 774 758 774 26,500
2022/09/27 783 783 767 772 14,400
2022/09/26 785 788 775 783 21,900
2022/09/22 786 790 784 785 18,400
2022/09/21 778 786 778 786 6,000
2022/09/20 782 793 779 785 15,400
2022/09/16 778 786 778 783 12,000
2022/09/15 790 790 777 777 11,800
2022/09/14 771 788 770 787 17,700
2022/09/13 790 791 781 785 13,900
2022/09/12 800 800 783 790 14,600
2022/09/09 795 795 783 792 37,800
2022/09/08 773 786 771 786 25,600
2022/09/07 763 767 750 767 23,500
2022/09/06 767 776 755 768 33,100
2022/09/05 770 776 762 767 20,700
2022/09/02 782 782 766 777 20,400
2022/09/01 767 777 767 770 20,800
2022/08/31 780 780 768 773 17,100
2022/08/30 775 790 775 790 6,000
2022/08/29 782 785 767 773 26,700
2022/08/26 766 783 766 782 22,800
2022/08/25 757 767 757 763 4,100
2022/08/24 763 763 755 755 7,200
2022/08/23 769 771 763 763 13,300
2022/08/22 768 785 765 782 14,300
2022/08/19 763 772 762 768 5,400
2022/08/18 763 768 759 761 5,700
2022/08/17 764 777 762 767 13,900
2022/08/16 756 765 751 761 7,900
2022/08/15 778 778 756 756 12,100
2022/08/12 758 778 755 774 17,300
2022/08/10 755 758 750 750 8,200
2022/08/09 779 779 756 756 13,400
2022/08/08 794 794 773 779 12,300
2022/08/05 798 798 770 791 33,800
2022/08/04 765 765 753 753 10,500
2022/08/03 776 780 755 759 27,000
2022/08/02 798 798 777 777 17,500
2022/08/01 778 797 778 797 15,000
2022/07/29 783 783 777 777 12,800
2022/07/28 792 809 785 787 75,900
2022/07/27 779 790 772 777 22,100
2022/07/26 772 785 772 773 11,500
2022/07/25 786 786 772 772 9,500
2022/07/22 805 805 786 797 58,500
2022/07/21 774 788 774 786 7,800
2022/07/20 770 777 765 774 17,500
2022/07/19 756 762 756 757 12,000
2022/07/15 751 759 750 756 15,500
2022/07/14 747 756 745 749 17,400
2022/07/13 750 755 748 748 8,900
2022/07/12 765 765 749 749 17,800
2022/07/11 755 773 755 773 26,100
2022/07/08 760 764 749 749 24,200
2022/07/07 751 764 745 761 25,100
2022/07/06 745 756 745 751 21,100
2022/07/05 744 752 744 749 14,100
2022/07/04 763 764 745 756 15,200
2022/07/01 760 766 750 762 34,000
2022/06/30 766 772 760 763 34,100
2022/06/29 795 795 763 763 89,900
2022/06/28 804 804 789 799 82,200
2022/06/27 772 792 764 790 21,300
2022/06/24 763 772 750 770 19,500
2022/06/23 761 767 760 763 17,700
2022/06/22 765 768 754 760 11,300
2022/06/21 749 766 749 764 22,300
2022/06/20 753 756 747 754 20,800
2022/06/17 751 758 746 748 25,000
2022/06/16 748 760 740 760 21,500
2022/06/15 740 753 740 743 42,300
2022/06/14 740 751 740 745 26,500
2022/06/13 747 754 747 748 15,200
2022/06/10 759 762 750 750 23,500
2022/06/09 764 769 761 765 14,900
2022/06/08 763 772 760 766 14,900
2022/06/07 768 770 758 761 19,200
2022/06/06 748 761 747 756 31,100
2022/06/03 754 755 749 750 75,300
2022/06/02 745 757 745 752 31,800
2022/06/01 760 762 757 759 13,500
2022/05/31 741 758 741 757 27,000
2022/05/30 762 762 735 735 125,000
2022/05/27 748 758 740 758 33,200
2022/05/26 740 748 736 736 11,600
2022/05/25 736 746 736 739 15,500
2022/05/24 743 743 731 736 19,500
2022/05/23 747 747 729 746 21,800
2022/05/20 734 741 728 740 37,500
2022/05/19 721 739 717 734 16,400
2022/05/18 733 736 729 736 11,400
2022/05/17 734 734 720 731 23,500
2022/05/16 749 749 727 735 24,300
2022/05/13 723 739 721 739 22,100
2022/05/12 727 733 724 724 14,300
2022/05/11 726 734 725 732 14,300
2022/05/10 720 738 719 731 16,100
2022/05/09 743 743 725 728 22,800
2022/05/06 753 753 736 742 18,200
2022/05/02 736 744 730 738 36,500
2022/04/28 747 756 719 731 81,000
2022/04/27 798 798 755 755 137,700
2022/04/26 810 820 803 805 59,400
2022/04/25 785 806 783 804 67,800
2022/04/22 767 783 766 777 20,100
2022/04/21 769 779 769 779 15,900
2022/04/20 780 780 753 771 40,200
2022/04/19 778 782 767 768 20,100
2022/04/18 770 783 765 783 25,500
2022/04/15 771 774 768 774 23,100
2022/04/14 760 782 760 771 71,700
2022/04/13 755 771 755 765 51,900
2022/04/12 769 769 751 755 51,200
2022/04/11 765 769 755 769 103,500
2022/04/08 763 765 750 765 62,000
2022/04/07 755 763 752 761 55,700
2022/04/06 756 767 751 762 21,400
2022/04/05 770 770 757 760 18,800
2022/04/04 770 770 752 759 18,800
2022/04/01 745 772 740 770 58,500
2022/03/31 734 766 734 754 47,900
2022/03/30 755 755 734 746 31,100
2022/03/29 758 760 748 760 31,500
2022/03/28 765 769 757 764 20,900
2022/03/25 769 769 753 765 29,700
2022/03/24 754 765 744 765 29,100
2022/03/23 736 756 728 754 45,200
2022/03/22 734 734 718 725 29,400
2022/03/18 734 734 723 733 31,100
2022/03/17 725 739 720 737 39,400
2022/03/16 732 737 708 725 380,700
2022/03/15 720 737 720 734 17,900
2022/03/14 721 726 715 720 13,000
2022/03/11 732 732 708 719 51,100
2022/03/10 717 735 714 735 37,100
2022/03/09 710 710 695 698 24,000
2022/03/08 688 707 688 707 32,600
2022/03/07 709 710 680 692 66,600
2022/03/04 730 742 709 709 26,900
2022/03/03 716 746 716 745 33,500
2022/03/02 711 722 697 716 50,800
2022/03/01 725 726 710 715 22,200
2022/02/28 715 722 710 721 20,800
2022/02/25 713 713 699 712 21,800
2022/02/24 708 713 698 713 13,200
2022/02/22 699 706 696 703 12,300
2022/02/21 706 709 698 708 9,300
2022/02/18 702 711 702 705 19,700
2022/02/17 725 726 702 702 29,300
2022/02/16 719 729 714 726 11,300
2022/02/15 708 710 702 710 20,000
2022/02/14 710 710 702 705 14,700
2022/02/10 708 715 705 715 18,000
2022/02/09 702 711 700 708 9,600
2022/02/08 709 709 695 699 11,200
2022/02/07 708 716 705 709 9,700
2022/02/04 701 720 700 713 13,800
2022/02/03 705 706 697 701 22,500
2022/02/02 698 709 697 703 23,200
2022/02/01 704 704 690 690 11,200
2022/01/31 685 697 685 697 20,400
2022/01/28 690 695 682 693 48,100
2022/01/27 706 709 670 670 33,200
2022/01/26 701 709 696 696 18,500
2022/01/25 712 712 697 698 20,600
2022/01/24 708 713 704 712 31,300
2022/01/21 703 715 694 710 16,400
2022/01/20 711 719 701 706 26,700
2022/01/19 721 726 710 710 25,300
2022/01/18 741 741 726 729 7,800
2022/01/17 728 738 727 736 7,100
2022/01/14 735 735 724 727 31,900
2022/01/13 748 751 736 736 13,000
2022/01/12 744 751 742 745 15,400
2022/01/11 736 738 723 735 30,100
2022/01/07 738 747 730 736 13,300
2022/01/06 762 762 737 737 26,500
2022/01/05 774 778 767 769 16,800
2022/01/04 765 773 762 772 15,000

このページの先頭へ