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 |
---|---|---|---|---|---|
2019/12/30 | 790 | 790 | 775 | 784 | 1,000 |
2019/12/27 | 798 | 802 | 790 | 790 | 800 |
2019/12/26 | 798 | 798 | 763 | 798 | 6,900 |
2019/12/25 | 790 | 801 | 786 | 796 | 7,900 |
2019/12/24 | 785 | 785 | 775 | 775 | 3,100 |
2019/12/23 | 814 | 825 | 780 | 785 | 6,200 |
2019/12/20 | 819 | 840 | 808 | 814 | 9,400 |
2019/12/19 | 761 | 850 | 749 | 801 | 43,500 |
2019/12/18 | 732 | 760 | 732 | 760 | 3,700 |
2019/12/17 | 728 | 747 | 728 | 734 | 5,100 |
2019/12/16 | 725 | 741 | 725 | 727 | 1,900 |
2019/12/13 | 733 | 745 | 727 | 733 | 8,300 |
2019/12/12 | 712 | 816 | 712 | 747 | 37,100 |
2019/12/11 | 690 | 709 | 690 | 707 | 4,800 |
2019/12/10 | 702 | 705 | 702 | 705 | 2,000 |
2019/12/09 | 699 | 702 | 699 | 702 | 1,000 |
2019/12/06 | 712 | 712 | 703 | 703 | 800 |
2019/12/05 | 688 | 712 | 688 | 712 | 7,200 |
2019/12/04 | 679 | 700 | 679 | 680 | 3,000 |
2019/12/03 | 665 | 677 | 665 | 677 | 2,300 |
2019/12/02 | 661 | 661 | 653 | 653 | 900 |
2019/11/28 | 654 | 668 | 654 | 668 | 2,700 |
2019/11/27 | 648 | 648 | 648 | 648 | 400 |
2019/11/26 | 660 | 660 | 648 | 648 | 1,700 |
2019/11/19 | 648 | 657 | 648 | 657 | 200 |
2019/11/18 | 653 | 653 | 642 | 644 | 800 |
2019/11/15 | 670 | 670 | 653 | 653 | 700 |
2019/11/14 | 668 | 668 | 660 | 660 | 200 |
2019/11/13 | 658 | 658 | 658 | 658 | 200 |
2019/11/12 | 681 | 681 | 668 | 668 | 1,600 |
2019/11/11 | 671 | 671 | 671 | 671 | 500 |
2019/11/08 | 642 | 663 | 642 | 663 | 700 |
2019/11/07 | 646 | 646 | 641 | 641 | 1,100 |
2019/11/06 | 652 | 655 | 652 | 655 | 300 |
2019/11/05 | 650 | 652 | 640 | 652 | 800 |
2019/11/01 | 659 | 659 | 659 | 659 | 100 |
2019/10/31 | 659 | 659 | 648 | 659 | 900 |
2019/10/29 | 681 | 681 | 655 | 668 | 1,100 |
2019/10/28 | 635 | 669 | 635 | 661 | 800 |
2019/10/25 | 648 | 648 | 638 | 638 | 200 |
2019/10/24 | 638 | 638 | 638 | 638 | 100 |
2019/10/23 | 636 | 636 | 636 | 636 | 100 |
2019/10/18 | 639 | 639 | 639 | 639 | 100 |
2019/10/11 | 635 | 640 | 631 | 639 | 900 |
2019/10/10 | 645 | 645 | 645 | 645 | 100 |
2019/10/09 | 650 | 650 | 640 | 640 | 800 |
2019/10/08 | 640 | 650 | 640 | 650 | 400 |
2019/10/03 | 636 | 650 | 636 | 650 | 1,300 |
2019/10/01 | 665 | 665 | 646 | 646 | 900 |
2019/09/30 | 651 | 655 | 638 | 655 | 3,500 |
2019/09/27 | 646 | 646 | 646 | 646 | 1,200 |
2019/09/25 | 656 | 656 | 656 | 656 | 200 |
2019/09/24 | 652 | 652 | 652 | 652 | 200 |
2019/09/20 | 655 | 665 | 655 | 660 | 800 |
2019/09/19 | 673 | 674 | 673 | 674 | 300 |
2019/09/13 | 651 | 671 | 651 | 665 | 400 |
2019/09/11 | 660 | 660 | 660 | 660 | 100 |
2019/09/10 | 660 | 670 | 660 | 670 | 300 |
2019/09/06 | 650 | 650 | 641 | 650 | 1,100 |
2019/09/05 | 651 | 651 | 650 | 650 | 800 |
2019/09/04 | 665 | 665 | 656 | 656 | 3,200 |
2019/09/03 | 655 | 675 | 655 | 675 | 3,100 |
2019/09/02 | 650 | 658 | 650 | 658 | 300 |
2019/08/30 | 650 | 650 | 650 | 650 | 100 |
2019/08/29 | 645 | 650 | 645 | 650 | 3,300 |
2019/08/27 | 650 | 650 | 650 | 650 | 1,000 |
2019/08/23 | 640 | 640 | 640 | 640 | 700 |
2019/08/22 | 631 | 650 | 621 | 640 | 700 |
2019/08/16 | 641 | 641 | 641 | 641 | 200 |
2019/08/15 | 645 | 645 | 645 | 645 | 900 |
2019/08/14 | 650 | 655 | 650 | 655 | 600 |
2019/08/13 | 650 | 660 | 645 | 660 | 2,900 |
2019/08/09 | 660 | 660 | 655 | 655 | 600 |
2019/08/07 | 670 | 670 | 670 | 670 | 200 |
2019/08/06 | 641 | 660 | 640 | 660 | 1,300 |
2019/08/05 | 665 | 673 | 650 | 650 | 4,400 |
2019/08/02 | 675 | 680 | 660 | 675 | 2,000 |
2019/08/01 | 680 | 680 | 680 | 680 | 100 |
2019/07/31 | 680 | 680 | 680 | 680 | 1,300 |
2019/07/30 | 685 | 685 | 680 | 680 | 400 |
2019/07/29 | 692 | 695 | 692 | 695 | 700 |
2019/07/26 | 690 | 692 | 690 | 692 | 500 |
2019/07/25 | 674 | 674 | 670 | 670 | 700 |
2019/07/24 | 695 | 695 | 681 | 681 | 1,100 |
2019/07/23 | 682 | 697 | 682 | 697 | 700 |
2019/07/22 | 680 | 701 | 672 | 682 | 2,100 |
2019/07/19 | 660 | 660 | 660 | 660 | 100 |
2019/07/18 | 669 | 669 | 655 | 660 | 2,600 |
2019/07/17 | 661 | 690 | 658 | 690 | 3,600 |
2019/07/16 | 664 | 664 | 661 | 661 | 600 |
2019/07/12 | 664 | 664 | 664 | 664 | 100 |
2019/07/11 | 660 | 660 | 660 | 660 | 400 |
2019/07/10 | 663 | 663 | 663 | 663 | 400 |
2019/07/09 | 674 | 674 | 662 | 662 | 1,200 |
2019/07/05 | 664 | 664 | 664 | 664 | 300 |
2019/07/04 | 666 | 672 | 665 | 665 | 600 |
2019/07/03 | 673 | 673 | 663 | 666 | 900 |
2019/07/01 | 661 | 661 | 660 | 660 | 800 |
2019/06/28 | 661 | 661 | 656 | 659 | 1,300 |
2019/06/27 | 645 | 645 | 639 | 643 | 700 |
2019/06/26 | 649 | 649 | 640 | 640 | 400 |
2019/06/25 | 649 | 650 | 648 | 649 | 2,300 |
2019/06/24 | 641 | 659 | 641 | 649 | 1,100 |
2019/06/21 | 648 | 662 | 648 | 648 | 900 |
2019/06/20 | 647 | 648 | 647 | 648 | 400 |
2019/06/19 | 632 | 647 | 632 | 647 | 1,900 |
2019/06/18 | 650 | 651 | 635 | 635 | 6,200 |
2019/06/17 | 650 | 655 | 650 | 650 | 4,200 |
2019/06/14 | 650 | 650 | 638 | 647 | 6,900 |
2019/06/13 | 644 | 644 | 644 | 644 | 1,800 |
2019/06/12 | 640 | 653 | 640 | 644 | 4,400 |
2019/06/11 | 650 | 655 | 640 | 640 | 2,700 |
2019/06/10 | 655 | 655 | 655 | 655 | 1,000 |
2019/06/07 | 655 | 666 | 652 | 652 | 6,600 |
2019/06/06 | 654 | 654 | 654 | 654 | 100 |
2019/06/05 | 651 | 654 | 651 | 654 | 700 |
2019/06/04 | 635 | 652 | 632 | 652 | 3,100 |
2019/06/03 | 698 | 705 | 655 | 655 | 3,400 |
2019/05/31 | 697 | 697 | 658 | 658 | 2,000 |
2019/05/30 | 667 | 687 | 667 | 677 | 1,200 |
2019/05/29 | 665 | 671 | 665 | 667 | 2,300 |
2019/05/28 | 671 | 671 | 671 | 671 | 200 |
2019/05/27 | 688 | 688 | 688 | 688 | 100 |
2019/05/24 | 701 | 703 | 701 | 703 | 700 |
2019/05/22 | 697 | 699 | 697 | 699 | 1,200 |
2019/05/21 | 668 | 696 | 668 | 696 | 1,200 |
2019/05/20 | 678 | 678 | 678 | 678 | 200 |
2019/05/17 | 692 | 698 | 692 | 698 | 200 |
2019/05/16 | 682 | 682 | 682 | 682 | 100 |
2019/05/15 | 666 | 672 | 666 | 672 | 400 |
2019/05/13 | 680 | 680 | 676 | 676 | 300 |
2019/05/10 | 680 | 680 | 680 | 680 | 500 |
2019/05/09 | 704 | 704 | 680 | 680 | 2,500 |
2019/05/08 | 724 | 724 | 709 | 709 | 500 |
2019/05/07 | 704 | 710 | 700 | 710 | 500 |
2019/04/26 | 704 | 704 | 704 | 704 | 400 |
2019/04/25 | 713 | 713 | 713 | 713 | 200 |
2019/04/24 | 720 | 720 | 703 | 703 | 500 |
2019/04/23 | 707 | 719 | 705 | 705 | 2,100 |
2019/04/18 | 743 | 743 | 707 | 737 | 2,600 |
2019/04/17 | 729 | 758 | 729 | 758 | 1,300 |
2019/04/16 | 769 | 769 | 736 | 759 | 1,700 |
2019/04/15 | 764 | 769 | 764 | 769 | 600 |
2019/04/12 | 759 | 759 | 744 | 744 | 1,300 |
2019/04/11 | 740 | 750 | 740 | 750 | 700 |
2019/04/10 | 709 | 724 | 709 | 724 | 1,200 |
2019/04/09 | 770 | 770 | 725 | 739 | 1,200 |
2019/04/08 | 770 | 776 | 770 | 770 | 700 |
2019/04/05 | 757 | 760 | 744 | 744 | 3,100 |
2019/04/04 | 750 | 750 | 717 | 732 | 2,800 |
2019/04/03 | 698 | 764 | 698 | 761 | 3,300 |
2019/04/02 | 719 | 728 | 709 | 728 | 4,700 |
2019/04/01 | 705 | 719 | 704 | 719 | 1,700 |
2019/03/29 | 688 | 704 | 688 | 704 | 800 |
2019/03/26 | 681 | 685 | 670 | 685 | 2,700 |
2019/03/25 | 660 | 681 | 660 | 681 | 1,500 |
2019/03/22 | 660 | 682 | 660 | 682 | 400 |
2019/03/20 | 660 | 660 | 660 | 660 | 1,100 |
2019/03/19 | 653 | 653 | 653 | 653 | 500 |
2019/03/18 | 676 | 676 | 620 | 661 | 1,500 |
2019/03/15 | 685 | 685 | 674 | 676 | 500 |
2019/03/14 | 691 | 691 | 691 | 691 | 500 |
2019/03/08 | 693 | 705 | 685 | 705 | 2,200 |
2019/03/07 | 712 | 722 | 699 | 722 | 1,300 |
2019/03/06 | 709 | 712 | 687 | 712 | 3,900 |
2019/03/05 | 705 | 724 | 705 | 724 | 1,100 |
2019/03/04 | 719 | 729 | 717 | 720 | 2,200 |
2019/03/01 | 715 | 721 | 715 | 715 | 500 |
2019/02/28 | 710 | 715 | 700 | 715 | 500 |
2019/02/27 | 701 | 701 | 701 | 701 | 100 |
2019/02/26 | 683 | 691 | 670 | 691 | 3,300 |
2019/02/25 | 666 | 695 | 666 | 693 | 1,300 |
2019/02/22 | 665 | 674 | 665 | 674 | 1,200 |
2019/02/21 | 672 | 682 | 669 | 669 | 1,100 |
2019/02/20 | 672 | 676 | 670 | 670 | 500 |
2019/02/19 | 661 | 673 | 661 | 662 | 4,500 |
2019/02/18 | 658 | 680 | 658 | 679 | 2,300 |
2019/02/15 | 653 | 661 | 651 | 660 | 3,400 |
2019/02/14 | 655 | 680 | 655 | 665 | 3,100 |
2019/02/13 | 676 | 679 | 653 | 665 | 8,500 |
2019/02/08 | 700 | 710 | 696 | 696 | 800 |
2019/02/07 | 717 | 718 | 703 | 703 | 9,300 |
2019/02/06 | 718 | 734 | 718 | 732 | 2,500 |
2019/02/05 | 718 | 718 | 711 | 718 | 3,000 |
2019/02/04 | 733 | 738 | 723 | 725 | 900 |
2019/02/01 | 720 | 733 | 720 | 733 | 400 |
2019/01/31 | 716 | 727 | 713 | 718 | 2,000 |
2019/01/30 | 720 | 737 | 702 | 703 | 4,700 |
2019/01/29 | 717 | 765 | 710 | 731 | 5,400 |
2019/01/28 | 730 | 735 | 717 | 726 | 1,500 |
2019/01/25 | 723 | 735 | 707 | 717 | 11,000 |
2019/01/24 | 710 | 758 | 703 | 738 | 14,500 |
2019/01/23 | 700 | 718 | 691 | 707 | 3,400 |
2019/01/22 | 711 | 714 | 697 | 697 | 2,500 |
2019/01/21 | 707 | 730 | 701 | 713 | 8,000 |
2019/01/18 | 712 | 745 | 692 | 702 | 10,100 |
2019/01/17 | 708 | 722 | 700 | 714 | 4,000 |
2019/01/16 | 689 | 708 | 689 | 705 | 2,800 |
2019/01/15 | 678 | 700 | 678 | 700 | 1,600 |
2019/01/11 | 676 | 689 | 676 | 682 | 2,400 |
2019/01/10 | 710 | 710 | 671 | 671 | 9,800 |
2019/01/09 | 705 | 711 | 699 | 711 | 4,000 |
2019/01/08 | 694 | 719 | 694 | 705 | 3,200 |
2019/01/07 | 700 | 717 | 700 | 704 | 1,700 |
2019/01/04 | 686 | 722 | 682 | 696 | 1,400 |