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 |
---|---|---|---|---|---|
2004/12/30 | 333 | 335 | 333 | 335 | 3,000 |
2004/12/29 | 331 | 331 | 330 | 330 | 5,000 |
2004/12/28 | 330 | 330 | 330 | 330 | 3,000 |
2004/12/27 | 324 | 324 | 321 | 321 | 3,000 |
2004/12/24 | 316 | 317 | 315 | 317 | 7,000 |
2004/12/22 | 320 | 325 | 315 | 315 | 10,000 |
2004/12/21 | 310 | 310 | 310 | 310 | 1,000 |
2004/12/20 | 310 | 310 | 310 | 310 | 1,000 |
2004/12/16 | 310 | 310 | 310 | 310 | 4,000 |
2004/12/15 | 300 | 304 | 300 | 304 | 2,000 |
2004/12/14 | 305 | 305 | 305 | 305 | 8,000 |
2004/12/10 | 305 | 305 | 305 | 305 | 1,000 |
2004/12/03 | 308 | 308 | 301 | 301 | 4,000 |
2004/11/30 | 307 | 307 | 307 | 307 | 1,000 |
2004/11/26 | 300 | 300 | 300 | 300 | 1,000 |
2004/11/22 | 292 | 292 | 292 | 292 | 1,000 |
2004/11/18 | 292 | 292 | 292 | 292 | 1,000 |
2004/11/17 | 300 | 307 | 289 | 289 | 12,000 |
2004/11/12 | 291 | 291 | 291 | 291 | 2,000 |
2004/11/11 | 291 | 291 | 291 | 291 | 4,000 |
2004/11/10 | 300 | 300 | 291 | 291 | 10,000 |
2004/11/08 | 300 | 300 | 300 | 300 | 7,000 |
2004/11/05 | 308 | 308 | 308 | 308 | 3,000 |
2004/11/01 | 307 | 307 | 307 | 307 | 2,000 |
2004/10/28 | 295 | 305 | 295 | 305 | 6,000 |
2004/10/27 | 308 | 317 | 298 | 317 | 5,000 |
2004/10/22 | 296 | 296 | 296 | 296 | 1,000 |
2004/10/21 | 306 | 306 | 300 | 300 | 5,000 |
2004/10/20 | 305 | 305 | 305 | 305 | 1,000 |
2004/10/05 | 303 | 305 | 303 | 305 | 3,000 |
2004/10/01 | 302 | 302 | 302 | 302 | 4,000 |
2004/09/30 | 321 | 321 | 321 | 321 | 1,000 |
2004/09/27 | 310 | 310 | 310 | 310 | 1,000 |
2004/09/17 | 317 | 317 | 317 | 317 | 2,000 |
2004/09/15 | 317 | 317 | 317 | 317 | 1,000 |
2004/09/14 | 317 | 317 | 317 | 317 | 8,000 |
2004/09/13 | 315 | 315 | 315 | 315 | 1,000 |
2004/09/06 | 315 | 315 | 315 | 315 | 2,000 |
2004/08/31 | 313 | 313 | 313 | 313 | 1,000 |
2004/08/27 | 316 | 316 | 316 | 316 | 1,000 |
2004/08/25 | 314 | 315 | 314 | 315 | 2,000 |
2004/08/20 | 312 | 312 | 301 | 301 | 7,000 |
2004/08/19 | 317 | 317 | 317 | 317 | 1,000 |
2004/08/16 | 311 | 311 | 311 | 311 | 3,000 |
2004/08/11 | 311 | 311 | 310 | 310 | 2,000 |
2004/08/09 | 306 | 306 | 305 | 305 | 5,000 |
2004/07/29 | 333 | 333 | 333 | 333 | 2,000 |
2004/07/28 | 333 | 333 | 333 | 333 | 4,000 |
2004/07/27 | 333 | 333 | 333 | 333 | 2,000 |
2004/07/26 | 330 | 333 | 330 | 333 | 3,000 |
2004/07/23 | 330 | 330 | 330 | 330 | 1,000 |
2004/07/15 | 333 | 333 | 332 | 332 | 3,000 |
2004/07/14 | 332 | 332 | 332 | 332 | 2,000 |
2004/07/13 | 327 | 327 | 327 | 327 | 2,000 |
2004/07/08 | 311 | 311 | 310 | 310 | 6,000 |
2004/07/07 | 311 | 311 | 311 | 311 | 1,000 |
2004/07/06 | 341 | 341 | 330 | 330 | 2,000 |
2004/07/05 | 350 | 350 | 341 | 341 | 2,000 |
2004/07/01 | 355 | 355 | 355 | 355 | 1,000 |
2004/06/29 | 345 | 351 | 345 | 351 | 8,000 |
2004/06/25 | 345 | 345 | 345 | 345 | 1,000 |
2004/06/24 | 327 | 345 | 327 | 345 | 3,000 |
2004/06/23 | 330 | 330 | 330 | 330 | 3,000 |
2004/06/22 | 340 | 340 | 340 | 340 | 3,000 |
2004/06/21 | 340 | 340 | 340 | 340 | 1,000 |
2004/06/16 | 320 | 323 | 320 | 323 | 8,000 |
2004/06/15 | 320 | 320 | 320 | 320 | 1,000 |
2004/06/14 | 310 | 310 | 310 | 310 | 2,000 |
2004/06/11 | 310 | 310 | 310 | 310 | 3,000 |
2004/06/09 | 305 | 306 | 305 | 306 | 3,000 |
2004/06/03 | 310 | 310 | 310 | 310 | 1,000 |
2004/05/31 | 309 | 309 | 309 | 309 | 1,000 |
2004/05/27 | 308 | 308 | 308 | 308 | 3,000 |
2004/05/26 | 308 | 308 | 308 | 308 | 4,000 |
2004/05/25 | 320 | 320 | 307 | 307 | 4,000 |
2004/05/24 | 321 | 321 | 320 | 320 | 7,000 |
2004/05/17 | 270 | 270 | 270 | 270 | 3,000 |
2004/05/13 | 285 | 285 | 285 | 285 | 4,000 |
2004/05/11 | 290 | 290 | 290 | 290 | 1,000 |
2004/05/07 | 310 | 310 | 310 | 310 | 1,000 |
2004/05/06 | 310 | 310 | 310 | 310 | 2,000 |
2004/04/30 | 310 | 310 | 310 | 310 | 7,000 |
2004/04/28 | 300 | 300 | 300 | 300 | 2,000 |
2004/04/27 | 315 | 315 | 300 | 310 | 4,000 |
2004/04/23 | 300 | 300 | 300 | 300 | 9,000 |
2004/04/22 | 300 | 300 | 300 | 300 | 2,000 |
2004/04/21 | 300 | 300 | 300 | 300 | 1,000 |
2004/04/20 | 298 | 300 | 298 | 300 | 8,000 |
2004/04/16 | 300 | 300 | 300 | 300 | 2,000 |
2004/04/15 | 290 | 300 | 290 | 300 | 5,000 |
2004/04/08 | 280 | 280 | 280 | 280 | 1,000 |
2004/04/07 | 280 | 280 | 280 | 280 | 1,000 |
2004/04/05 | 286 | 286 | 286 | 286 | 1,000 |
2004/04/02 | 280 | 280 | 277 | 277 | 5,000 |
2004/04/01 | 289 | 289 | 289 | 289 | 1,000 |
2004/03/26 | 300 | 300 | 300 | 300 | 2,000 |
2004/03/25 | 300 | 300 | 300 | 300 | 2,000 |
2004/03/23 | 300 | 300 | 300 | 300 | 5,000 |
2004/03/22 | 298 | 298 | 298 | 298 | 1,000 |
2004/03/19 | 291 | 291 | 291 | 291 | 1,000 |
2004/03/17 | 290 | 298 | 290 | 298 | 6,000 |
2004/03/16 | 290 | 290 | 290 | 290 | 1,000 |
2004/03/15 | 286 | 290 | 286 | 290 | 3,000 |
2004/03/11 | 284 | 284 | 284 | 284 | 1,000 |
2004/03/10 | 285 | 285 | 285 | 285 | 3,000 |
2004/03/09 | 285 | 285 | 285 | 285 | 2,000 |
2004/03/08 | 285 | 286 | 284 | 286 | 8,000 |
2004/03/01 | 290 | 290 | 290 | 290 | 2,000 |
2004/02/27 | 280 | 280 | 280 | 280 | 2,000 |
2004/02/26 | 272 | 280 | 272 | 280 | 7,000 |
2004/02/23 | 268 | 269 | 268 | 269 | 11,000 |
2004/02/13 | 260 | 260 | 260 | 260 | 3,000 |
2004/02/12 | 270 | 270 | 270 | 270 | 1,000 |
2004/02/10 | 270 | 270 | 270 | 270 | 1,000 |
2004/02/09 | 270 | 270 | 270 | 270 | 3,000 |
2004/02/06 | 270 | 270 | 270 | 270 | 5,000 |
2004/01/30 | 272 | 272 | 265 | 265 | 6,000 |
2004/01/27 | 274 | 274 | 274 | 274 | 2,000 |
2004/01/23 | 261 | 280 | 261 | 280 | 4,000 |
2004/01/22 | 276 | 276 | 276 | 276 | 1,000 |
2004/01/19 | 290 | 290 | 270 | 270 | 4,000 |
2004/01/05 | 250 | 250 | 250 | 250 | 2,000 |