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
2026/06/03 536 556 536 556 1,300
2026/06/02 583 585 555 556 1,600
2026/06/01 575 575 540 573 2,000
2026/05/29 578 578 570 575 1,200
2026/05/28 601 601 572 578 3,000
2026/05/27 596 599 584 599 900
2026/05/26 599 600 594 594 2,000
2026/05/25 600 600 589 594 1,700
2026/05/22 591 591 571 591 800
2026/05/21 588 607 588 597 500
2026/05/20 559 582 555 578 800
2026/05/19 548 618 548 569 8,800
2026/05/18 568 579 520 551 7,200
2026/05/15 577 579 567 578 1,600
2026/05/14 570 578 566 578 600
2026/05/13 563 580 563 580 700
2026/05/12 550 594 550 569 4,500
2026/05/11 533 560 526 560 7,700
2026/05/08 510 538 510 538 5,700
2026/05/07 535 540 534 536 1,900
2026/05/01 540 540 520 535 3,500
2026/04/30 554 554 540 540 4,400
2026/04/28 519 608 519 558 15,600
2026/04/27 523 531 504 528 10,800
2026/04/24 521 572 521 531 9,200
2026/04/23 564 564 521 531 19,200
2026/04/22 610 610 533 565 28,300
2026/04/21 654 654 591 607 41,600
2026/04/20 648 655 644 654 2,300
2026/04/17 661 661 651 651 2,000
2026/04/16 658 682 652 661 5,100
2026/04/15 677 677 659 672 1,300
2026/04/14 659 688 652 678 1,600
2026/04/13 680 680 668 668 1,000
2026/04/10 690 690 690 690 200
2026/04/09 690 693 659 690 3,300
2026/04/08 689 690 680 690 500
2026/04/07 676 678 676 678 400
2026/04/06 670 677 670 677 2,000
2026/04/03 653 678 653 678 3,900
2026/03/27 740 746 718 728 7,300
2026/03/26 722 731 712 731 6,200
2026/03/25 700 735 700 722 2,400
2026/03/24 715 715 715 715 1,800
2026/03/23 722 724 715 715 7,400
2026/03/19 719 725 719 724 2,200
2026/03/18 713 744 698 734 17,300
2026/03/17 725 726 713 720 1,800
2026/03/16 722 739 720 720 3,800
2026/03/13 722 722 722 722 100
2026/03/12 724 746 724 746 1,400
2026/03/11 735 739 727 727 600
2026/03/10 733 733 718 727 1,100
2026/03/09 766 769 685 733 28,100
2026/03/06 782 782 769 769 1,000
2026/03/05 760 797 760 797 2,700
2026/03/04 767 767 740 741 16,500
2026/03/03 827 827 775 775 4,800
2026/03/02 792 855 792 842 5,300
2026/02/27 784 819 781 791 1,400
2026/02/26 780 780 776 776 1,200
2026/02/25 790 790 781 781 600
2026/02/24 780 784 775 780 3,600
2026/02/20 788 793 775 780 4,500
2026/02/19 805 805 761 791 4,900
2026/02/18 842 842 795 805 3,300
2026/02/17 859 859 845 845 1,400
2026/02/16 919 919 831 874 4,000
2026/02/13 931 931 904 904 800
2026/02/12 850 920 836 920 4,900
2026/02/10 851 851 851 851 400
2026/02/09 859 867 839 841 3,600
2026/02/06 830 854 822 839 6,700
2026/02/05 847 847 836 839 800
2026/02/04 838 862 838 862 400
2026/02/02 848 863 843 863 1,700
2026/01/30 847 863 833 863 400
2026/01/29 853 877 832 877 500
2026/01/28 849 868 836 868 1,500
2026/01/26 904 915 898 909 2,200
2026/01/23 901 919 901 904 800
2026/01/22 912 912 912 912 100
2026/01/21 920 927 920 927 400
2026/01/20 897 940 878 927 11,800
2026/01/19 871 897 871 897 10,200
2026/01/16 895 895 871 871 1,900
2026/01/15 878 890 863 866 2,300
2026/01/14 832 880 832 880 3,100
2026/01/13 881 881 832 832 2,500
2026/01/09 880 890 870 870 1,700
2026/01/08 880 927 870 890 12,600
2026/01/07 814 880 814 880 10,400
2026/01/06 792 845 784 844 13,500
2026/01/05 757 825 757 792 20,500
2025/12/30 758 758 749 757 2,300
2025/12/29 756 756 740 743 16,600
2025/12/26 767 774 733 741 70,100
2025/12/25 762 769 747 761 11,300
2025/12/24 782 782 741 765 14,800
2025/12/23 781 782 772 781 4,300
2025/12/22 778 787 772 772 50,200
2025/12/19 781 793 773 773 9,600
2025/12/18 788 792 780 780 17,100
2025/12/17 812 935 787 789 191,800
2025/12/16 854 854 797 797 8,800
2025/12/15 884 884 858 860 2,700
2025/12/12 884 884 884 884 100
2025/12/11 854 869 854 869 200
2025/12/10 889 889 851 853 1,800
2025/12/09 851 891 851 887 1,800
2025/12/08 851 869 851 853 1,300
2025/12/05 854 861 851 851 1,200
2025/12/04 883 888 859 859 2,400
2025/12/03 850 879 850 868 1,900
2025/12/02 877 892 848 848 2,500
2025/12/01 875 886 850 875 5,800
2025/11/28 815 900 815 886 53,600
2025/11/27 805 819 804 815 1,100
2025/11/26 791 817 791 802 7,300
2025/11/25 826 829 799 800 8,100
2025/11/21 814 874 801 823 24,000
2025/11/20 783 930 780 814 137,400
2025/11/19 789 789 762 780 8,600
2025/11/18 814 815 797 797 14,100
2025/11/17 825 825 815 819 4,900
2025/11/14 891 891 840 840 6,600
2025/11/13 910 910 891 891 2,400
2025/11/12 920 920 895 895 4,100
2025/11/11 907 924 907 924 1,000
2025/11/10 882 885 866 877 1,600
2025/11/07 899 908 882 888 4,800
2025/11/06 920 990 902 902 17,100
2025/11/05 880 930 852 930 72,100
2025/11/04 890 890 856 884 10,400
2025/10/31 899 900 888 888 2,600
2025/10/30 910 910 895 904 600
2025/10/29 920 920 895 899 3,800
2025/10/28 937 937 917 917 1,900
2025/10/27 932 940 930 940 1,100
2025/10/24 962 966 935 935 5,800
2025/10/23 965 965 962 962 700
2025/10/22 965 965 965 965 300
2025/10/21 964 977 954 954 5,200
2025/10/20 944 966 929 961 3,900
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

このページの先頭へ