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 |
---|---|---|---|---|---|
2023/12/29 | 922 | 928 | 922 | 928 | 8,000 |
2023/12/28 | 931 | 933 | 922 | 922 | 12,400 |
2023/12/27 | 925 | 930 | 921 | 925 | 12,900 |
2023/12/26 | 919 | 924 | 916 | 924 | 11,400 |
2023/12/25 | 927 | 934 | 919 | 919 | 8,900 |
2023/12/22 | 909 | 919 | 909 | 918 | 6,600 |
2023/12/21 | 901 | 915 | 901 | 909 | 16,900 |
2023/12/20 | 910 | 921 | 909 | 912 | 12,200 |
2023/12/19 | 906 | 911 | 899 | 906 | 9,000 |
2023/12/18 | 900 | 901 | 891 | 900 | 24,900 |
2023/12/15 | 892 | 905 | 892 | 900 | 20,300 |
2023/12/14 | 904 | 905 | 892 | 892 | 17,900 |
2023/12/13 | 903 | 911 | 899 | 904 | 14,600 |
2023/12/12 | 913 | 921 | 902 | 907 | 31,500 |
2023/12/11 | 912 | 920 | 912 | 913 | 22,300 |
2023/12/08 | 919 | 927 | 911 | 911 | 32,000 |
2023/12/07 | 937 | 941 | 929 | 934 | 19,900 |
2023/12/06 | 926 | 943 | 926 | 937 | 31,400 |
2023/12/05 | 916 | 937 | 916 | 933 | 17,500 |
2023/12/04 | 940 | 943 | 922 | 922 | 16,000 |
2023/12/01 | 946 | 948 | 934 | 939 | 15,200 |
2023/11/30 | 923 | 941 | 922 | 941 | 6,700 |
2023/11/29 | 918 | 923 | 915 | 920 | 14,600 |
2023/11/28 | 921 | 925 | 918 | 920 | 18,000 |
2023/11/27 | 920 | 922 | 914 | 919 | 19,400 |
2023/11/24 | 925 | 929 | 920 | 920 | 6,300 |
2023/11/22 | 911 | 929 | 910 | 915 | 20,000 |
2023/11/21 | 919 | 925 | 913 | 915 | 32,700 |
2023/11/20 | 924 | 931 | 920 | 924 | 11,700 |
2023/11/17 | 918 | 934 | 916 | 932 | 11,800 |
2023/11/16 | 905 | 920 | 905 | 916 | 14,600 |
2023/11/15 | 929 | 929 | 903 | 920 | 23,200 |
2023/11/14 | 924 | 932 | 919 | 929 | 14,400 |
2023/11/13 | 909 | 923 | 900 | 921 | 28,700 |
2023/11/10 | 883 | 900 | 883 | 899 | 21,900 |
2023/11/09 | 880 | 899 | 878 | 895 | 23,300 |
2023/11/08 | 882 | 887 | 875 | 880 | 53,100 |
2023/11/07 | 904 | 909 | 880 | 882 | 89,500 |
2023/11/06 | 933 | 936 | 926 | 934 | 24,700 |
2023/11/02 | 946 | 946 | 928 | 932 | 31,800 |
2023/11/01 | 917 | 935 | 914 | 932 | 47,100 |
2023/10/31 | 894 | 916 | 894 | 916 | 64,700 |
2023/10/30 | 906 | 914 | 892 | 894 | 204,000 |
2023/10/27 | 909 | 915 | 899 | 906 | 34,800 |
2023/10/26 | 902 | 911 | 897 | 909 | 67,600 |
2023/10/25 | 890 | 907 | 885 | 902 | 39,300 |
2023/10/24 | 892 | 896 | 880 | 890 | 66,600 |
2023/10/23 | 893 | 900 | 888 | 891 | 41,400 |
2023/10/20 | 902 | 907 | 884 | 895 | 40,300 |
2023/10/19 | 909 | 918 | 901 | 913 | 45,300 |
2023/10/18 | 893 | 917 | 893 | 913 | 42,100 |
2023/10/17 | 882 | 895 | 875 | 895 | 49,000 |
2023/10/16 | 889 | 898 | 881 | 882 | 65,600 |
2023/10/13 | 888 | 890 | 879 | 889 | 56,800 |
2023/10/12 | 903 | 908 | 895 | 903 | 47,200 |
2023/10/11 | 910 | 915 | 894 | 907 | 95,400 |
2023/10/10 | 959 | 968 | 924 | 924 | 176,100 |
2023/10/06 | 956 | 979 | 956 | 974 | 16,300 |
2023/10/05 | 930 | 961 | 930 | 956 | 29,200 |
2023/10/04 | 934 | 949 | 931 | 931 | 37,000 |
2023/10/03 | 985 | 985 | 942 | 942 | 40,500 |
2023/10/02 | 958 | 975 | 953 | 955 | 32,800 |
2023/09/29 | 967 | 969 | 953 | 958 | 32,300 |
2023/09/28 | 970 | 981 | 956 | 956 | 34,300 |
2023/09/27 | 956 | 966 | 949 | 966 | 25,900 |
2023/09/26 | 959 | 959 | 948 | 954 | 19,400 |
2023/09/25 | 942 | 961 | 942 | 957 | 27,500 |
2023/09/22 | 948 | 951 | 927 | 942 | 22,400 |
2023/09/21 | 955 | 964 | 949 | 949 | 16,400 |
2023/09/20 | 977 | 977 | 936 | 950 | 26,400 |
2023/09/19 | 995 | 995 | 983 | 992 | 17,400 |
2023/09/15 | 985 | 991 | 980 | 988 | 18,800 |
2023/09/14 | 984 | 984 | 970 | 973 | 12,600 |
2023/09/13 | 965 | 984 | 965 | 976 | 18,800 |
2023/09/12 | 934 | 976 | 934 | 974 | 19,100 |
2023/09/11 | 932 | 942 | 929 | 940 | 12,600 |
2023/09/08 | 932 | 949 | 932 | 935 | 17,700 |
2023/09/07 | 961 | 961 | 943 | 944 | 15,900 |
2023/09/06 | 940 | 960 | 939 | 959 | 23,300 |
2023/09/05 | 945 | 945 | 926 | 940 | 16,700 |
2023/09/04 | 922 | 945 | 922 | 945 | 23,800 |
2023/09/01 | 912 | 921 | 905 | 919 | 16,700 |
2023/08/31 | 909 | 910 | 903 | 908 | 9,900 |
2023/08/30 | 903 | 907 | 898 | 902 | 15,900 |
2023/08/29 | 903 | 909 | 900 | 902 | 8,300 |
2023/08/28 | 890 | 906 | 890 | 906 | 16,400 |
2023/08/25 | 882 | 887 | 877 | 881 | 15,300 |
2023/08/24 | 883 | 891 | 877 | 882 | 11,400 |
2023/08/23 | 865 | 881 | 860 | 877 | 14,300 |
2023/08/22 | 865 | 865 | 857 | 864 | 12,300 |
2023/08/21 | 867 | 873 | 862 | 867 | 11,600 |
2023/08/18 | 855 | 871 | 852 | 867 | 28,200 |
2023/08/17 | 850 | 863 | 842 | 863 | 21,200 |
2023/08/16 | 855 | 861 | 847 | 850 | 17,700 |
2023/08/15 | 862 | 863 | 854 | 860 | 24,500 |
2023/08/14 | 881 | 881 | 855 | 861 | 25,900 |
2023/08/10 | 880 | 880 | 867 | 875 | 15,900 |
2023/08/09 | 882 | 882 | 861 | 880 | 23,600 |
2023/08/08 | 875 | 884 | 874 | 882 | 14,300 |
2023/08/07 | 874 | 883 | 866 | 867 | 30,700 |
2023/08/04 | 889 | 900 | 887 | 892 | 14,000 |
2023/08/03 | 908 | 913 | 881 | 885 | 30,800 |
2023/08/02 | 922 | 923 | 912 | 915 | 26,300 |
2023/08/01 | 922 | 930 | 915 | 927 | 21,600 |
2023/07/31 | 920 | 938 | 910 | 916 | 46,000 |
2023/07/28 | 903 | 913 | 871 | 913 | 215,700 |
2023/07/27 | 904 | 915 | 900 | 910 | 30,300 |
2023/07/26 | 905 | 914 | 898 | 912 | 24,800 |
2023/07/25 | 916 | 916 | 903 | 905 | 23,000 |
2023/07/24 | 890 | 915 | 888 | 912 | 38,900 |
2023/07/21 | 871 | 895 | 871 | 892 | 30,800 |
2023/07/20 | 879 | 886 | 868 | 870 | 47,000 |
2023/07/19 | 876 | 881 | 870 | 879 | 20,500 |
2023/07/18 | 858 | 869 | 858 | 867 | 21,500 |
2023/07/14 | 855 | 861 | 844 | 857 | 25,700 |
2023/07/13 | 842 | 855 | 838 | 855 | 46,600 |
2023/07/12 | 868 | 873 | 847 | 847 | 41,100 |
2023/07/11 | 907 | 907 | 867 | 867 | 39,800 |
2023/07/10 | 913 | 923 | 902 | 910 | 41,300 |
2023/07/07 | 912 | 925 | 900 | 913 | 25,300 |
2023/07/06 | 918 | 918 | 904 | 911 | 19,000 |
2023/07/05 | 911 | 923 | 902 | 918 | 24,400 |
2023/07/04 | 918 | 926 | 912 | 913 | 26,500 |
2023/07/03 | 921 | 935 | 921 | 925 | 8,900 |
2023/06/30 | 920 | 928 | 918 | 919 | 24,000 |
2023/06/29 | 936 | 938 | 916 | 918 | 23,500 |
2023/06/28 | 932 | 937 | 910 | 915 | 69,200 |
2023/06/27 | 939 | 947 | 923 | 947 | 33,500 |
2023/06/26 | 935 | 940 | 913 | 939 | 31,100 |
2023/06/23 | 936 | 941 | 923 | 926 | 24,500 |
2023/06/22 | 932 | 940 | 928 | 928 | 17,600 |
2023/06/21 | 924 | 938 | 924 | 932 | 20,100 |
2023/06/20 | 918 | 934 | 916 | 924 | 25,600 |
2023/06/19 | 926 | 926 | 910 | 923 | 20,300 |
2023/06/16 | 919 | 926 | 913 | 914 | 24,800 |
2023/06/15 | 908 | 923 | 907 | 917 | 17,100 |
2023/06/14 | 909 | 917 | 906 | 908 | 18,500 |
2023/06/13 | 907 | 911 | 901 | 907 | 16,900 |
2023/06/12 | 903 | 910 | 895 | 898 | 15,200 |
2023/06/09 | 899 | 909 | 896 | 898 | 27,000 |
2023/06/08 | 892 | 901 | 886 | 890 | 18,900 |
2023/06/07 | 900 | 909 | 891 | 892 | 29,000 |
2023/06/06 | 905 | 907 | 894 | 904 | 15,000 |
2023/06/05 | 884 | 910 | 884 | 905 | 23,400 |
2023/06/02 | 889 | 899 | 877 | 882 | 38,200 |
2023/06/01 | 869 | 888 | 861 | 874 | 39,100 |
2023/05/31 | 899 | 899 | 860 | 867 | 50,000 |
2023/05/30 | 938 | 938 | 906 | 909 | 22,900 |
2023/05/29 | 959 | 968 | 942 | 943 | 41,600 |
2023/05/26 | 952 | 958 | 942 | 944 | 26,600 |
2023/05/25 | 950 | 957 | 940 | 956 | 30,000 |
2023/05/24 | 942 | 961 | 942 | 950 | 17,600 |
2023/05/23 | 960 | 969 | 940 | 948 | 30,100 |
2023/05/22 | 957 | 973 | 953 | 960 | 19,500 |
2023/05/19 | 952 | 964 | 947 | 957 | 30,700 |
2023/05/18 | 951 | 965 | 948 | 959 | 27,200 |
2023/05/17 | 978 | 978 | 940 | 947 | 22,900 |
2023/05/16 | 962 | 974 | 953 | 971 | 20,300 |
2023/05/15 | 985 | 986 | 955 | 958 | 29,800 |
2023/05/12 | 985 | 993 | 973 | 985 | 33,800 |
2023/05/11 | 993 | 993 | 983 | 988 | 29,700 |
2023/05/10 | 1,003 | 1,012 | 986 | 992 | 49,700 |
2023/05/09 | 975 | 1,007 | 975 | 997 | 79,900 |
2023/05/08 | 950 | 968 | 950 | 960 | 44,800 |
2023/05/02 | 969 | 973 | 944 | 958 | 29,800 |
2023/05/01 | 965 | 969 | 955 | 969 | 32,700 |
2023/04/28 | 939 | 966 | 939 | 966 | 80,100 |
2023/04/27 | 898 | 925 | 896 | 925 | 206,000 |
2023/04/26 | 917 | 917 | 897 | 904 | 47,000 |
2023/04/25 | 912 | 942 | 912 | 924 | 59,600 |
2023/04/24 | 901 | 915 | 896 | 912 | 56,400 |
2023/04/21 | 899 | 903 | 883 | 902 | 30,300 |
2023/04/20 | 891 | 903 | 891 | 894 | 31,900 |
2023/04/19 | 887 | 900 | 877 | 898 | 44,400 |
2023/04/18 | 886 | 890 | 876 | 890 | 30,500 |
2023/04/17 | 883 | 889 | 872 | 886 | 47,000 |
2023/04/14 | 864 | 883 | 864 | 883 | 38,600 |
2023/04/13 | 856 | 864 | 846 | 864 | 33,100 |
2023/04/12 | 845 | 858 | 835 | 856 | 36,400 |
2023/04/11 | 851 | 851 | 833 | 842 | 32,300 |
2023/04/10 | 833 | 849 | 832 | 841 | 23,900 |
2023/04/07 | 831 | 842 | 830 | 838 | 30,800 |
2023/04/06 | 834 | 848 | 828 | 831 | 53,500 |
2023/04/05 | 866 | 881 | 836 | 836 | 56,600 |
2023/04/04 | 893 | 893 | 870 | 881 | 36,400 |
2023/04/03 | 891 | 897 | 881 | 891 | 31,900 |
2023/03/31 | 891 | 891 | 878 | 881 | 44,200 |
2023/03/30 | 884 | 898 | 873 | 885 | 45,600 |
2023/03/29 | 881 | 899 | 878 | 899 | 58,800 |
2023/03/28 | 872 | 880 | 872 | 879 | 30,300 |
2023/03/27 | 860 | 874 | 855 | 865 | 36,800 |
2023/03/24 | 850 | 857 | 841 | 853 | 27,200 |
2023/03/23 | 831 | 850 | 831 | 850 | 34,700 |
2023/03/22 | 822 | 842 | 815 | 837 | 36,800 |
2023/03/20 | 807 | 820 | 804 | 809 | 32,200 |
2023/03/17 | 800 | 826 | 800 | 820 | 58,600 |
2023/03/16 | 864 | 864 | 842 | 855 | 548,800 |
2023/03/15 | 863 | 884 | 863 | 874 | 39,900 |
2023/03/14 | 867 | 867 | 826 | 853 | 57,400 |
2023/03/13 | 880 | 880 | 851 | 867 | 30,000 |
2023/03/10 | 890 | 901 | 880 | 886 | 75,600 |
2023/03/09 | 864 | 899 | 860 | 899 | 77,000 |
2023/03/08 | 848 | 864 | 847 | 858 | 48,300 |
2023/03/07 | 850 | 853 | 844 | 852 | 45,700 |
2023/03/06 | 837 | 853 | 837 | 850 | 61,500 |
2023/03/03 | 842 | 842 | 829 | 837 | 40,500 |
2023/03/02 | 832 | 847 | 832 | 843 | 46,100 |
2023/03/01 | 828 | 834 | 826 | 830 | 19,600 |
2023/02/28 | 835 | 838 | 820 | 831 | 36,700 |
2023/02/27 | 827 | 841 | 826 | 835 | 43,300 |
2023/02/24 | 804 | 830 | 804 | 827 | 53,100 |
2023/02/22 | 807 | 814 | 803 | 809 | 25,600 |
2023/02/21 | 805 | 816 | 801 | 810 | 24,300 |
2023/02/20 | 805 | 811 | 802 | 805 | 20,300 |
2023/02/17 | 810 | 810 | 797 | 801 | 36,900 |
2023/02/16 | 806 | 818 | 806 | 814 | 47,300 |
2023/02/15 | 797 | 810 | 793 | 798 | 50,300 |
2023/02/14 | 785 | 798 | 774 | 793 | 25,800 |
2023/02/13 | 784 | 786 | 773 | 782 | 27,700 |
2023/02/10 | 778 | 800 | 778 | 792 | 31,500 |
2023/02/09 | 781 | 800 | 781 | 790 | 52,200 |
2023/02/08 | 793 | 793 | 778 | 788 | 39,400 |
2023/02/07 | 759 | 797 | 759 | 794 | 61,900 |
2023/02/06 | 759 | 769 | 754 | 764 | 23,900 |
2023/02/03 | 761 | 772 | 753 | 763 | 19,900 |
2023/02/02 | 770 | 793 | 761 | 771 | 41,100 |
2023/02/01 | 744 | 782 | 743 | 762 | 58,700 |
2023/01/31 | 752 | 764 | 745 | 750 | 55,300 |
2023/01/30 | 745 | 752 | 740 | 751 | 143,800 |
2023/01/27 | 731 | 745 | 729 | 741 | 59,800 |
2023/01/26 | 722 | 734 | 707 | 731 | 136,000 |
2023/01/25 | 692 | 733 | 689 | 729 | 107,900 |
2023/01/24 | 690 | 692 | 681 | 692 | 36,400 |
2023/01/23 | 674 | 686 | 672 | 686 | 28,800 |
2023/01/20 | 665 | 676 | 665 | 675 | 25,800 |
2023/01/19 | 666 | 673 | 665 | 668 | 25,200 |
2023/01/18 | 666 | 673 | 661 | 673 | 37,700 |
2023/01/17 | 667 | 670 | 664 | 669 | 26,100 |
2023/01/16 | 666 | 667 | 661 | 665 | 29,200 |
2023/01/13 | 668 | 674 | 665 | 666 | 31,400 |
2023/01/12 | 690 | 690 | 669 | 671 | 45,300 |
2023/01/11 | 680 | 694 | 680 | 688 | 24,800 |
2023/01/10 | 701 | 704 | 693 | 693 | 13,900 |
2023/01/06 | 691 | 701 | 691 | 701 | 11,600 |
2023/01/05 | 701 | 701 | 691 | 691 | 18,300 |
2023/01/04 | 696 | 700 | 691 | 691 | 9,600 |