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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/27 | 950 | 951 | 939 | 951 | 1,400 |
| 2024/11/26 | 947 | 958 | 947 | 958 | 600 |
| 2024/11/25 | 958 | 958 | 945 | 948 | 2,100 |
| 2024/11/22 | 935 | 952 | 935 | 951 | 5,900 |
| 2024/11/21 | 957 | 965 | 945 | 947 | 12,100 |
| 2024/11/20 | 983 | 983 | 968 | 972 | 1,500 |
| 2024/11/19 | 982 | 997 | 982 | 983 | 600 |
| 2024/11/18 | 964 | 975 | 964 | 966 | 1,000 |
| 2024/11/15 | 970 | 995 | 966 | 970 | 10,900 |
| 2024/11/14 | 1,088 | 1,129 | 1,026 | 1,026 | 8,100 |
| 2024/11/13 | 1,021 | 1,131 | 1,021 | 1,100 | 4,700 |
| 2024/11/12 | 1,000 | 1,018 | 1,000 | 1,018 | 1,400 |
| 2024/11/11 | 983 | 999 | 983 | 999 | 1,900 |
| 2024/11/08 | 967 | 985 | 965 | 985 | 6,300 |
| 2024/11/07 | 980 | 990 | 975 | 976 | 2,900 |
| 2024/11/06 | 1,000 | 1,000 | 970 | 996 | 2,000 |
| 2024/11/05 | 990 | 990 | 987 | 987 | 1,300 |
| 2024/11/01 | 996 | 1,000 | 987 | 987 | 2,100 |
| 2024/10/31 | 1,038 | 1,038 | 1,011 | 1,011 | 500 |
| 2024/10/30 | 999 | 1,040 | 996 | 1,038 | 3,000 |
| 2024/10/29 | 987 | 987 | 970 | 970 | 400 |
| 2024/10/28 | 956 | 998 | 956 | 974 | 1,300 |
| 2024/10/25 | 947 | 948 | 935 | 948 | 1,200 |
| 2024/10/24 | 972 | 972 | 951 | 962 | 4,200 |
| 2024/10/23 | 998 | 998 | 981 | 981 | 600 |
| 2024/10/22 | 990 | 998 | 972 | 983 | 4,900 |
| 2024/10/21 | 1,011 | 1,011 | 995 | 995 | 2,100 |
| 2024/10/18 | 1,015 | 1,032 | 1,015 | 1,017 | 1,500 |
| 2024/10/17 | 1,096 | 1,096 | 1,002 | 1,012 | 5,900 |
| 2024/10/16 | 1,075 | 1,075 | 1,053 | 1,066 | 1,600 |
| 2024/10/15 | 1,090 | 1,105 | 1,089 | 1,105 | 900 |
| 2024/10/11 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2024/10/10 | 1,113 | 1,120 | 1,113 | 1,120 | 700 |
| 2024/10/08 | 1,120 | 1,120 | 1,119 | 1,120 | 700 |
| 2024/10/07 | 1,130 | 1,135 | 1,130 | 1,135 | 200 |
| 2024/10/04 | 1,160 | 1,160 | 1,160 | 1,160 | 4,100 |
| 2024/10/03 | 1,132 | 1,160 | 1,131 | 1,160 | 600 |
| 2024/10/02 | 1,150 | 1,150 | 1,106 | 1,127 | 900 |
| 2024/10/01 | 1,149 | 1,150 | 1,149 | 1,150 | 300 |
| 2024/09/27 | 1,121 | 1,150 | 1,092 | 1,150 | 2,700 |
| 2024/09/26 | 1,128 | 1,141 | 1,090 | 1,121 | 2,000 |
| 2024/09/25 | 1,141 | 1,159 | 1,122 | 1,158 | 1,300 |
| 2024/09/24 | 1,161 | 1,162 | 1,121 | 1,121 | 1,700 |
| 2024/09/20 | 1,142 | 1,161 | 1,141 | 1,154 | 1,300 |
| 2024/09/19 | 1,159 | 1,218 | 1,159 | 1,197 | 1,600 |
| 2024/09/18 | 1,220 | 1,229 | 1,189 | 1,189 | 2,900 |
| 2024/09/13 | 1,243 | 1,243 | 1,200 | 1,220 | 1,500 |
| 2024/09/12 | 1,153 | 1,183 | 1,153 | 1,183 | 1,100 |
| 2024/09/10 | 1,180 | 1,195 | 1,104 | 1,153 | 6,200 |
| 2024/09/09 | 1,217 | 1,275 | 1,160 | 1,160 | 2,400 |
| 2024/09/06 | 1,288 | 1,288 | 1,277 | 1,277 | 300 |
| 2024/09/05 | 1,259 | 1,261 | 1,228 | 1,261 | 600 |
| 2024/09/04 | 1,210 | 1,278 | 1,210 | 1,275 | 1,300 |
| 2024/09/03 | 1,226 | 1,300 | 1,226 | 1,300 | 2,100 |
| 2024/09/02 | 1,228 | 1,241 | 1,211 | 1,233 | 500 |
| 2024/08/30 | 1,265 | 1,284 | 1,250 | 1,250 | 900 |
| 2024/08/28 | 1,279 | 1,323 | 1,279 | 1,295 | 700 |
| 2024/08/27 | 1,328 | 1,328 | 1,289 | 1,307 | 2,000 |
| 2024/08/26 | 1,270 | 1,329 | 1,269 | 1,329 | 1,200 |
| 2024/08/23 | 1,278 | 1,308 | 1,278 | 1,291 | 800 |
| 2024/08/22 | 1,280 | 1,319 | 1,258 | 1,308 | 2,400 |
| 2024/08/21 | 1,240 | 1,275 | 1,204 | 1,275 | 3,400 |
| 2024/08/20 | 1,260 | 1,281 | 1,202 | 1,221 | 2,000 |
| 2024/08/19 | 1,268 | 1,320 | 1,260 | 1,260 | 7,600 |
| 2024/08/16 | 1,223 | 1,300 | 1,223 | 1,246 | 3,300 |
| 2024/08/15 | 1,134 | 1,193 | 1,134 | 1,193 | 1,500 |
| 2024/08/14 | 1,050 | 1,141 | 1,050 | 1,134 | 2,300 |
| 2024/08/13 | 1,140 | 1,174 | 1,112 | 1,131 | 4,100 |
| 2024/08/09 | 1,015 | 1,077 | 1,015 | 1,058 | 6,100 |
| 2024/08/08 | 976 | 1,077 | 970 | 1,001 | 24,100 |
| 2024/08/07 | 912 | 1,077 | 912 | 1,067 | 8,300 |
| 2024/08/06 | 950 | 1,029 | 950 | 957 | 3,800 |
| 2024/08/05 | 1,141 | 1,142 | 970 | 970 | 9,300 |
| 2024/08/02 | 1,192 | 1,206 | 1,151 | 1,171 | 3,800 |
| 2024/08/01 | 1,248 | 1,323 | 1,248 | 1,252 | 2,300 |
| 2024/07/31 | 1,253 | 1,299 | 1,220 | 1,290 | 2,600 |
| 2024/07/30 | 1,322 | 1,322 | 1,241 | 1,282 | 3,000 |
| 2024/07/29 | 1,270 | 1,325 | 1,140 | 1,325 | 6,800 |
| 2024/07/26 | 1,285 | 1,290 | 1,260 | 1,273 | 2,900 |
| 2024/07/25 | 1,325 | 1,335 | 1,285 | 1,285 | 3,800 |
| 2024/07/24 | 1,353 | 1,385 | 1,261 | 1,385 | 8,000 |
| 2024/07/23 | 1,335 | 1,361 | 1,335 | 1,359 | 1,600 |