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 |