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　モビリティ　＆　Ｍｆｇ．(7886)の株価時系列情報

ヤマト　モビリティ　＆　Ｍｆｇ．(7886)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
2025/10/17 937 949 927 929 4,800
2025/10/16 975 975 937 943 9,400
2025/10/15 913 987 898 985 84,500
2025/10/14 973 973 884 898 28,300
2025/10/10 1,014 1,014 976 976 4,800
2025/10/09 976 1,016 976 999 5,900
2025/10/08 977 997 975 980 2,100
2025/10/07 1,000 1,005 982 983 7,900
2025/10/06 991 1,023 987 1,014 12,000
2025/10/03 988 1,034 981 1,010 19,800
2025/10/02 957 1,035 957 988 104,900
2025/10/01 980 982 930 946 26,800
2025/09/30 993 1,010 975 1,008 7,500
2025/09/29 1,027 1,027 980 995 8,400
2025/09/26 1,002 1,066 991 1,004 49,500
2025/09/25 1,007 1,018 1,002 1,002 5,400
2025/09/24 1,013 1,025 1,007 1,007 6,800
2025/09/22 1,037 1,067 987 1,018 15,000
2025/09/19 1,081 1,081 983 1,037 23,900
2025/09/18 1,060 1,104 1,055 1,081 20,600
2025/09/17 1,060 1,085 1,053 1,074 7,600
2025/09/16 1,079 1,089 1,054 1,072 16,800
2025/09/12 1,126 1,133 1,081 1,081 23,500
2025/09/11 1,147 1,162 1,123 1,126 29,200
2025/09/10 1,134 1,185 1,089 1,177 48,900
2025/09/09 1,058 1,267 1,049 1,134 68,000
2025/09/08 1,098 1,098 1,039 1,056 9,800
2025/09/05 1,094 1,140 1,063 1,087 22,100
2025/09/04 1,199 1,199 1,097 1,097 28,900
2025/09/03 1,217 1,270 1,091 1,190 135,300
2025/09/02 1,020 1,237 995 1,200 138,700
2025/09/01 1,011 1,020 1,011 1,020 1,000
2025/08/29 1,005 1,012 983 1,011 6,300
2025/08/28 995 1,008 988 1,005 4,500
2025/08/27 1,022 1,022 997 997 6,500
2025/08/26 1,008 1,027 1,003 1,022 2,200
2025/08/25 1,016 1,027 1,005 1,026 6,900
2025/08/22 1,031 1,034 1,014 1,016 8,800
2025/08/21 1,025 1,032 1,004 1,004 5,100
2025/08/20 1,050 1,050 1,013 1,013 7,300
2025/08/19 1,026 1,050 1,015 1,050 20,200
2025/08/18 994 1,018 986 1,014 8,800
2025/08/15 975 1,014 971 983 102,400
2025/08/14 1,020 1,040 1,016 1,020 6,900
2025/08/13 1,087 1,087 1,010 1,013 24,300
2025/08/12 1,197 1,197 1,088 1,097 69,000
2025/08/08 1,204 1,212 1,190 1,198 13,900
2025/08/07 1,219 1,230 1,193 1,210 22,500
2025/08/06 1,228 1,228 1,204 1,209 10,100
2025/08/05 1,195 1,240 1,190 1,220 52,100
2025/08/04 1,180 1,280 1,172 1,212 38,600
2025/08/01 1,239 1,239 1,196 1,210 14,800
2025/07/31 1,260 1,285 1,160 1,239 50,200
2025/07/30 1,275 1,290 1,219 1,254 26,500
2025/07/29 1,203 1,335 1,191 1,275 99,600
2025/07/28 1,191 1,238 1,102 1,189 70,000
2025/07/25 1,499 1,595 1,155 1,161 348,400
2025/07/24 1,002 1,300 1,002 1,300 77,500
2025/07/23 1,000 1,059 977 1,005 14,500
2025/07/22 1,010 1,025 1,010 1,024 800
2025/07/18 1,036 1,036 1,000 1,000 4,100
2025/07/17 1,015 1,045 1,001 1,043 25,100
2025/07/16 975 1,008 975 1,008 8,900
2025/07/15 971 990 971 975 4,200
2025/07/14 993 993 963 963 1,500
2025/07/11 984 990 984 990 3,300
2025/07/08 965 980 965 976 500
2025/07/04 979 980 979 980 500
2025/07/03 956 978 956 972 2,200
2025/07/02 993 993 957 962 1,700
2025/07/01 930 990 930 980 15,600
2025/06/30 906 927 906 915 2,800
2025/06/27 910 912 905 906 1,900
2025/06/26 909 912 909 911 400
2025/06/25 914 914 904 912 1,000
2025/06/24 912 915 912 915 600
2025/06/23 910 924 909 912 700
2025/06/20 920 920 919 919 1,100
2025/06/19 910 920 910 920 1,000
2025/06/18 911 925 911 924 2,200
2025/06/17 912 920 911 911 800
2025/06/16 928 928 912 912 2,700
2025/06/13 953 953 932 932 2,700
2025/06/12 973 973 951 957 3,100
2025/06/11 977 979 950 963 7,500
2025/06/10 1,005 1,005 961 992 24,400
2025/06/09 905 915 900 915 3,000
2025/06/06 922 922 911 911 700
2025/06/05 913 928 913 928 800
2025/06/04 921 927 900 927 1,800
2025/06/03 947 947 922 928 1,400
2025/06/02 953 956 941 947 5,000
2025/05/30 990 990 939 968 28,600
2025/05/29 862 886 862 885 1,000
2025/05/23 867 867 867 867 100
2025/05/22 900 900 857 857 500
2025/05/21 890 890 890 890 100
2025/05/20 866 866 861 861 500
2025/05/19 880 881 863 871 3,100
2025/05/16 886 886 881 881 800
2025/05/15 915 917 912 916 1,900
2025/05/14 917 917 917 917 200
2025/05/13 894 924 894 919 500
2025/05/12 904 905 892 894 800
2025/05/09 901 901 901 901 4,100
2025/05/08 895 895 895 895 100
2025/05/07 895 896 895 895 600
2025/05/02 903 918 890 890 1,300
2025/04/30 881 883 881 883 2,300
2025/04/28 878 878 875 875 700
2025/04/25 877 878 877 878 600
2025/04/24 893 900 882 883 900
2025/04/23 886 905 886 900 1,100
2025/04/22 890 891 883 887 1,300
2025/04/21 888 904 864 890 1,500
2025/04/18 873 873 873 873 100
2025/04/17 888 888 873 873 700
2025/04/16 846 881 846 881 500
2025/04/15 870 870 845 845 2,300
2025/04/14 860 870 838 870 2,500
2025/04/11 857 857 835 850 900
2025/04/10 815 880 815 880 1,400
2025/04/09 820 821 805 805 10,600
2025/04/07 850 850 775 802 900
2025/04/04 942 942 855 855 3,700
2025/04/03 932 948 932 947 6,400
2025/04/02 925 947 910 947 1,400
2025/03/28 896 926 896 926 2,100
2025/03/26 913 913 911 911 1,200
2025/03/25 928 928 916 916 3,800
2025/03/24 921 928 921 928 2,300
2025/03/21 945 955 926 926 600
2025/03/19 960 960 960 960 700
2025/03/18 927 945 927 945 500
2025/03/17 910 927 910 916 2,800
2025/03/14 910 919 910 910 300
2025/03/13 910 919 904 904 400
2025/03/12 910 910 910 910 100
2025/03/11 910 910 910 910 800
2025/03/10 903 906 903 906 500
2025/03/07 925 928 905 906 1,900
2025/03/06 909 929 909 929 500
2025/03/05 894 894 894 894 200
2025/03/03 900 905 900 905 200
2025/02/28 912 912 896 900 1,500
2025/02/27 921 921 921 921 100
2025/02/26 921 921 921 921 100
2025/02/25 925 935 911 935 900
2025/02/21 930 939 910 910 3,300
2025/02/20 929 930 929 930 700
2025/02/19 910 914 910 914 600
2025/02/18 894 894 891 891 3,500
2025/02/17 891 915 891 895 1,800
2025/02/14 897 898 892 892 500
2025/02/13 915 915 896 897 1,800
2025/02/12 914 915 898 913 1,800
2025/02/10 900 900 900 900 1,600
2025/02/06 900 924 900 924 600
2025/02/05 925 925 900 900 700
2025/02/04 924 924 919 919 200
2025/02/03 904 904 903 903 1,100
2025/01/31 905 905 904 904 300
2025/01/30 905 914 905 905 800
2025/01/29 905 906 905 905 400
2025/01/28 901 905 901 905 200
2025/01/27 910 910 905 905 800
2025/01/24 920 920 900 920 600
2025/01/22 920 928 890 913 3,300
2025/01/20 930 930 930 930 100
2025/01/17 926 926 926 926 200
2025/01/16 940 940 930 930 300
2025/01/15 950 950 950 950 100
2025/01/14 972 972 972 972 100
2025/01/10 957 957 957 957 100
2025/01/09 973 973 958 964 3,200
2025/01/07 942 974 942 973 800
2025/01/06 929 972 929 972 700
2024/12/30 885 931 885 931 1,000
2024/12/27 892 892 886 892 1,300
2024/12/26 885 899 880 897 2,700
2024/12/25 880 889 875 876 2,400
2024/12/24 912 912 870 880 6,300
2024/12/23 935 935 908 920 1,000
2024/12/20 907 937 907 937 900
2024/12/19 906 906 901 905 1,800
2024/12/18 912 913 905 908 2,500
2024/12/17 921 922 911 912 3,100
2024/12/16 939 940 921 921 3,100
2024/12/13 931 937 925 937 1,700
2024/12/12 935 935 930 931 400
2024/12/11 926 929 926 929 1,500
2024/12/10 934 940 925 925 2,600
2024/12/09 950 950 933 940 1,900
2024/12/06 941 950 941 950 200
2024/12/05 960 960 945 945 1,200
2024/12/04 965 965 943 943 1,500
2024/12/03 936 937 935 935 500
2024/12/02 933 950 933 936 2,200
2024/11/29 935 938 933 933 3,100
2024/11/28 936 961 936 940 2,900

このページの先頭へ