ヤマト・インダストリー(7886)の株価時系列情報
ヤマト・インダストリー(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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/22 | 1,366 | 1,366 | 1,333 | 1,333 | 2,700 |
| 2024/07/19 | 1,404 | 1,404 | 1,363 | 1,366 | 5,700 |
| 2024/07/18 | 1,381 | 1,408 | 1,357 | 1,404 | 6,400 |
| 2024/07/17 | 1,367 | 1,389 | 1,357 | 1,381 | 3,200 |
| 2024/07/16 | 1,336 | 1,379 | 1,330 | 1,370 | 4,700 |
| 2024/07/12 | 1,318 | 1,347 | 1,317 | 1,347 | 2,100 |
| 2024/07/11 | 1,321 | 1,347 | 1,318 | 1,328 | 1,800 |
| 2024/07/10 | 1,350 | 1,379 | 1,325 | 1,327 | 5,800 |
| 2024/07/09 | 1,367 | 1,387 | 1,343 | 1,343 | 3,200 |
| 2024/07/08 | 1,387 | 1,390 | 1,335 | 1,371 | 3,000 |
| 2024/07/05 | 1,386 | 1,400 | 1,361 | 1,400 | 1,800 |
| 2024/07/04 | 1,421 | 1,423 | 1,381 | 1,390 | 4,400 |
| 2024/07/03 | 1,435 | 1,489 | 1,396 | 1,421 | 13,200 |
| 2024/07/02 | 1,320 | 1,535 | 1,319 | 1,449 | 44,100 |
| 2024/07/01 | 1,415 | 1,415 | 1,368 | 1,368 | 2,900 |
| 2024/06/28 | 1,410 | 1,436 | 1,390 | 1,415 | 12,000 |
| 2024/06/27 | 1,350 | 1,499 | 1,322 | 1,399 | 22,100 |
| 2024/06/26 | 1,284 | 1,375 | 1,284 | 1,344 | 14,400 |
| 2024/06/25 | 1,273 | 1,309 | 1,255 | 1,304 | 6,900 |
| 2024/06/24 | 1,296 | 1,299 | 1,265 | 1,268 | 3,300 |
| 2024/06/21 | 1,290 | 1,299 | 1,277 | 1,296 | 900 |
| 2024/06/20 | 1,279 | 1,310 | 1,266 | 1,276 | 4,500 |
| 2024/06/19 | 1,265 | 1,317 | 1,265 | 1,275 | 2,200 |
| 2024/06/18 | 1,263 | 1,331 | 1,263 | 1,281 | 6,400 |
| 2024/06/17 | 1,285 | 1,310 | 1,255 | 1,263 | 3,600 |
| 2024/06/14 | 1,289 | 1,320 | 1,285 | 1,292 | 3,500 |
| 2024/06/13 | 1,328 | 1,343 | 1,283 | 1,289 | 10,800 |
| 2024/06/12 | 1,339 | 1,339 | 1,270 | 1,290 | 13,500 |
| 2024/06/11 | 1,404 | 1,404 | 1,340 | 1,340 | 3,900 |
| 2024/06/10 | 1,342 | 1,392 | 1,333 | 1,379 | 10,700 |
| 2024/06/07 | 1,333 | 1,377 | 1,329 | 1,346 | 15,500 |
| 2024/06/06 | 1,379 | 1,387 | 1,326 | 1,328 | 21,100 |
| 2024/06/05 | 1,431 | 1,450 | 1,370 | 1,387 | 27,900 |
| 2024/06/04 | 1,458 | 1,499 | 1,456 | 1,461 | 11,600 |
| 2024/06/03 | 1,448 | 1,488 | 1,420 | 1,487 | 26,000 |
| 2024/05/31 | 1,425 | 1,590 | 1,408 | 1,418 | 99,200 |
| 2024/05/30 | 1,420 | 1,437 | 1,376 | 1,386 | 37,700 |
| 2024/05/29 | 1,544 | 1,590 | 1,500 | 1,500 | 29,400 |
| 2024/05/28 | 1,532 | 1,620 | 1,503 | 1,559 | 38,700 |
| 2024/05/27 | 1,498 | 1,564 | 1,491 | 1,532 | 13,000 |
| 2024/05/24 | 1,554 | 1,554 | 1,510 | 1,513 | 27,100 |
| 2024/05/23 | 1,615 | 1,655 | 1,560 | 1,565 | 66,400 |
| 2024/05/22 | 1,630 | 1,763 | 1,601 | 1,642 | 160,800 |
| 2024/05/21 | 2,084 | 2,084 | 1,573 | 1,650 | 581,300 |
| 2024/05/20 | 1,554 | 1,954 | 1,550 | 1,954 | 603,300 |
| 2024/05/17 | 1,559 | 1,726 | 1,507 | 1,554 | 262,400 |
| 2024/05/16 | 1,436 | 1,766 | 1,386 | 1,526 | 910,400 |
| 2024/05/15 | 1,543 | 1,575 | 1,453 | 1,466 | 56,600 |
| 2024/05/14 | 1,732 | 1,780 | 1,551 | 1,575 | 278,400 |
| 2024/05/13 | 1,668 | 1,684 | 1,445 | 1,511 | 140,200 |
| 2024/05/10 | 1,845 | 1,989 | 1,610 | 1,678 | 425,000 |
| 2024/05/09 | 1,811 | 2,063 | 1,711 | 1,812 | 1,184,400 |
| 2024/05/08 | 1,650 | 1,932 | 1,510 | 1,699 | 1,684,300 |
| 2024/05/07 | 1,701 | 1,877 | 1,506 | 1,532 | 605,900 |
| 2024/05/02 | 1,380 | 1,661 | 1,326 | 1,661 | 1,073,400 |
| 2024/05/01 | 1,377 | 1,577 | 1,352 | 1,361 | 558,000 |
| 2024/04/30 | 1,219 | 1,489 | 1,197 | 1,350 | 584,300 |
| 2024/04/26 | 1,236 | 1,280 | 1,161 | 1,189 | 169,800 |
| 2024/04/25 | 1,176 | 1,446 | 1,147 | 1,235 | 557,900 |
| 2024/04/24 | 1,130 | 1,210 | 1,130 | 1,146 | 42,000 |
| 2024/04/23 | 1,218 | 1,254 | 1,155 | 1,155 | 37,100 |
| 2024/04/22 | 1,210 | 1,290 | 1,181 | 1,196 | 76,000 |
| 2024/04/19 | 1,189 | 1,476 | 1,135 | 1,191 | 414,100 |
| 2024/04/18 | 1,153 | 1,213 | 1,134 | 1,176 | 40,200 |
| 2024/04/17 | 1,230 | 1,336 | 1,157 | 1,162 | 85,300 |
| 2024/04/16 | 1,230 | 1,286 | 1,172 | 1,229 | 56,800 |
| 2024/04/15 | 1,258 | 1,540 | 1,156 | 1,260 | 436,600 |
| 2024/04/12 | 1,313 | 1,547 | 1,215 | 1,257 | 332,600 |
| 2024/04/11 | 1,759 | 1,826 | 1,333 | 1,333 | 662,400 |
| 2024/04/10 | 1,419 | 1,599 | 1,374 | 1,599 | 218,200 |
| 2024/04/09 | 1,301 | 1,588 | 1,180 | 1,299 | 672,900 |
| 2024/04/08 | 1,374 | 1,434 | 1,306 | 1,434 | 122,800 |
| 2024/04/05 | 946 | 1,134 | 921 | 1,134 | 50,500 |
| 2024/04/04 | 938 | 1,066 | 938 | 984 | 38,900 |
| 2024/04/03 | 914 | 944 | 914 | 936 | 2,900 |
| 2024/04/02 | 907 | 915 | 900 | 914 | 3,700 |
| 2024/04/01 | 900 | 907 | 891 | 907 | 3,100 |
| 2024/03/29 | 900 | 900 | 900 | 900 | 400 |
| 2024/03/27 | 897 | 898 | 892 | 895 | 1,100 |
| 2024/03/26 | 892 | 903 | 892 | 903 | 500 |
| 2024/03/25 | 897 | 905 | 892 | 892 | 500 |
| 2024/03/22 | 894 | 897 | 894 | 897 | 400 |
| 2024/03/21 | 920 | 920 | 892 | 895 | 3,900 |
| 2024/03/19 | 895 | 895 | 895 | 895 | 400 |
| 2024/03/18 | 895 | 910 | 895 | 910 | 700 |
| 2024/03/15 | 899 | 899 | 899 | 899 | 100 |
| 2024/03/14 | 891 | 891 | 891 | 891 | 300 |
| 2024/03/13 | 905 | 905 | 895 | 904 | 1,100 |
| 2024/03/12 | 884 | 895 | 880 | 895 | 400 |
| 2024/03/11 | 900 | 900 | 899 | 899 | 1,800 |
| 2024/03/08 | 910 | 918 | 908 | 908 | 800 |
| 2024/03/07 | 899 | 920 | 899 | 920 | 5,800 |
| 2024/03/06 | 915 | 916 | 914 | 914 | 2,100 |
| 2024/03/05 | 920 | 923 | 916 | 917 | 2,300 |
| 2024/03/04 | 918 | 926 | 918 | 926 | 600 |
| 2024/03/01 | 924 | 925 | 915 | 925 | 2,200 |
| 2024/02/29 | 920 | 931 | 908 | 931 | 3,900 |
| 2024/02/28 | 907 | 921 | 905 | 921 | 2,300 |
| 2024/02/27 | 897 | 915 | 897 | 904 | 3,800 |
| 2024/02/26 | 895 | 897 | 895 | 897 | 400 |
| 2024/02/22 | 914 | 914 | 901 | 901 | 700 |
| 2024/02/21 | 901 | 905 | 901 | 902 | 1,400 |
| 2024/02/20 | 906 | 906 | 900 | 901 | 1,400 |
| 2024/02/19 | 900 | 903 | 900 | 903 | 800 |
| 2024/02/16 | 901 | 901 | 901 | 901 | 400 |
| 2024/02/15 | 907 | 925 | 901 | 924 | 4,500 |
| 2024/02/14 | 908 | 912 | 906 | 912 | 2,800 |
| 2024/02/13 | 940 | 940 | 921 | 923 | 1,400 |
| 2024/02/09 | 940 | 944 | 909 | 924 | 3,700 |
| 2024/02/08 | 942 | 942 | 940 | 942 | 2,100 |
| 2024/02/07 | 923 | 923 | 919 | 919 | 2,500 |
| 2024/02/06 | 939 | 939 | 921 | 925 | 800 |
| 2024/02/05 | 925 | 939 | 921 | 939 | 700 |
| 2024/02/02 | 932 | 932 | 925 | 925 | 700 |
| 2024/02/01 | 937 | 937 | 932 | 932 | 800 |
| 2024/01/31 | 951 | 955 | 945 | 945 | 3,000 |
| 2024/01/30 | 938 | 939 | 938 | 939 | 300 |
| 2024/01/29 | 960 | 965 | 950 | 953 | 900 |
| 2024/01/26 | 960 | 960 | 959 | 959 | 2,100 |
| 2024/01/25 | 950 | 960 | 950 | 960 | 2,300 |
| 2024/01/24 | 946 | 950 | 932 | 950 | 1,200 |
| 2024/01/23 | 924 | 947 | 924 | 947 | 1,200 |
| 2024/01/22 | 904 | 924 | 904 | 924 | 1,000 |
| 2024/01/19 | 928 | 934 | 919 | 919 | 800 |
| 2024/01/18 | 933 | 933 | 928 | 928 | 800 |
| 2024/01/17 | 940 | 940 | 932 | 932 | 1,100 |
| 2024/01/16 | 948 | 948 | 934 | 942 | 2,000 |
| 2024/01/15 | 933 | 949 | 933 | 933 | 900 |
| 2024/01/12 | 934 | 935 | 922 | 922 | 1,700 |
| 2024/01/11 | 944 | 949 | 944 | 949 | 300 |
| 2024/01/10 | 948 | 948 | 937 | 945 | 1,100 |
| 2024/01/09 | 966 | 966 | 947 | 947 | 1,800 |
| 2024/01/05 | 912 | 951 | 912 | 951 | 1,200 |
| 2024/01/04 | 882 | 920 | 880 | 901 | 4,600 |
| 2023/12/29 | 894 | 894 | 881 | 881 | 900 |
| 2023/12/28 | 861 | 885 | 861 | 880 | 1,600 |
| 2023/12/27 | 878 | 901 | 861 | 861 | 7,500 |
| 2023/12/26 | 905 | 905 | 870 | 878 | 4,000 |
| 2023/12/25 | 907 | 910 | 875 | 905 | 5,400 |
| 2023/12/22 | 886 | 887 | 882 | 883 | 1,800 |
| 2023/12/21 | 891 | 891 | 882 | 882 | 1,800 |
| 2023/12/20 | 893 | 905 | 893 | 893 | 1,900 |
| 2023/12/19 | 886 | 906 | 886 | 894 | 1,600 |
| 2023/12/18 | 925 | 933 | 901 | 901 | 3,900 |
| 2023/12/15 | 960 | 962 | 898 | 925 | 17,400 |
| 2023/12/14 | 1,000 | 1,000 | 952 | 960 | 16,500 |
| 2023/12/13 | 990 | 1,001 | 990 | 1,001 | 500 |
| 2023/12/12 | 1,000 | 1,005 | 993 | 993 | 1,500 |
| 2023/12/11 | 1,010 | 1,010 | 1,000 | 1,000 | 2,300 |
| 2023/12/08 | 1,020 | 1,020 | 997 | 1,018 | 5,000 |
| 2023/12/07 | 1,029 | 1,029 | 1,002 | 1,019 | 3,200 |
| 2023/12/06 | 1,027 | 1,027 | 1,012 | 1,020 | 1,700 |
| 2023/12/05 | 1,010 | 1,012 | 1,010 | 1,011 | 900 |
| 2023/12/04 | 1,022 | 1,022 | 1,018 | 1,019 | 1,000 |
| 2023/12/01 | 1,020 | 1,047 | 1,020 | 1,026 | 1,100 |
| 2023/11/30 | 1,039 | 1,043 | 1,016 | 1,041 | 2,500 |
| 2023/11/29 | 1,028 | 1,045 | 1,015 | 1,040 | 2,000 |
| 2023/11/28 | 1,049 | 1,049 | 1,026 | 1,028 | 700 |
| 2023/11/27 | 1,040 | 1,048 | 1,040 | 1,040 | 1,000 |
| 2023/11/24 | 1,048 | 1,050 | 1,030 | 1,030 | 1,000 |
| 2023/11/22 | 1,055 | 1,055 | 1,055 | 1,055 | 100 |
| 2023/11/21 | 1,032 | 1,045 | 1,030 | 1,030 | 6,700 |
| 2023/11/20 | 1,025 | 1,030 | 1,025 | 1,030 | 400 |
| 2023/11/17 | 1,013 | 1,018 | 1,011 | 1,011 | 1,500 |
| 2023/11/16 | 1,015 | 1,028 | 1,008 | 1,011 | 900 |
| 2023/11/15 | 1,000 | 1,030 | 1,000 | 1,016 | 900 |
| 2023/11/14 | 1,009 | 1,010 | 1,000 | 1,000 | 3,300 |
| 2023/11/13 | 1,002 | 1,002 | 1,000 | 1,000 | 3,900 |
| 2023/11/10 | 1,011 | 1,028 | 1,008 | 1,009 | 2,700 |
| 2023/11/09 | 1,040 | 1,058 | 1,010 | 1,015 | 8,000 |
| 2023/11/08 | 1,061 | 1,061 | 1,042 | 1,050 | 2,100 |
| 2023/11/07 | 1,075 | 1,080 | 1,060 | 1,060 | 1,500 |
| 2023/11/06 | 1,080 | 1,111 | 1,066 | 1,066 | 6,800 |
| 2023/11/02 | 1,095 | 1,095 | 1,060 | 1,089 | 3,700 |
| 2023/11/01 | 1,026 | 1,285 | 1,020 | 1,078 | 46,600 |
| 2023/10/31 | 1,003 | 1,024 | 1,003 | 1,023 | 1,100 |
| 2023/10/30 | 1,007 | 1,026 | 1,006 | 1,026 | 1,300 |
| 2023/10/27 | 1,017 | 1,017 | 1,005 | 1,009 | 1,700 |
| 2023/10/26 | 1,049 | 1,072 | 999 | 1,017 | 11,000 |
| 2023/10/25 | 1,063 | 1,090 | 1,059 | 1,079 | 5,000 |
| 2023/10/24 | 1,056 | 1,056 | 987 | 1,048 | 6,700 |
| 2023/10/23 | 1,061 | 1,078 | 1,056 | 1,070 | 1,900 |
| 2023/10/20 | 1,080 | 1,080 | 1,055 | 1,060 | 3,300 |
| 2023/10/19 | 1,082 | 1,082 | 1,082 | 1,082 | 300 |
| 2023/10/18 | 1,068 | 1,102 | 1,068 | 1,097 | 3,700 |
| 2023/10/17 | 1,084 | 1,100 | 1,084 | 1,085 | 1,400 |
| 2023/10/16 | 1,068 | 1,069 | 1,068 | 1,068 | 6,600 |
| 2023/10/13 | 1,066 | 1,080 | 1,066 | 1,068 | 800 |
| 2023/10/12 | 1,089 | 1,089 | 1,080 | 1,081 | 900 |
| 2023/10/11 | 1,097 | 1,099 | 1,069 | 1,091 | 2,300 |
| 2023/10/10 | 1,104 | 1,104 | 1,087 | 1,087 | 2,300 |
| 2023/10/06 | 1,090 | 1,099 | 1,090 | 1,092 | 600 |
| 2023/10/05 | 1,066 | 1,092 | 1,066 | 1,090 | 5,100 |
| 2023/10/04 | 1,070 | 1,096 | 1,069 | 1,069 | 3,700 |
| 2023/10/03 | 1,101 | 1,114 | 1,090 | 1,091 | 2,200 |
| 2023/10/02 | 1,122 | 1,122 | 1,103 | 1,117 | 2,900 |