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 |
---|---|---|---|---|---|
2021/12/30 | 624 | 624 | 604 | 604 | 300 |
2021/12/29 | 607 | 624 | 607 | 624 | 700 |
2021/12/28 | 601 | 615 | 601 | 607 | 2,500 |
2021/12/27 | 611 | 611 | 611 | 611 | 300 |
2021/12/24 | 624 | 624 | 606 | 607 | 4,100 |
2021/12/23 | 641 | 641 | 613 | 624 | 4,300 |
2021/12/22 | 641 | 641 | 625 | 641 | 3,400 |
2021/12/21 | 640 | 641 | 637 | 641 | 2,500 |
2021/12/20 | 642 | 642 | 640 | 640 | 800 |
2021/12/17 | 642 | 642 | 642 | 642 | 100 |
2021/12/16 | 643 | 643 | 643 | 643 | 100 |
2021/12/15 | 647 | 647 | 640 | 640 | 1,300 |
2021/12/14 | 668 | 669 | 650 | 650 | 1,500 |
2021/12/13 | 660 | 660 | 660 | 660 | 200 |
2021/12/10 | 674 | 674 | 652 | 659 | 1,400 |
2021/12/09 | 669 | 669 | 667 | 667 | 200 |
2021/12/08 | 669 | 669 | 669 | 669 | 100 |
2021/12/07 | 670 | 670 | 662 | 669 | 900 |
2021/12/06 | 670 | 670 | 670 | 670 | 700 |
2021/12/03 | 669 | 669 | 662 | 662 | 200 |
2021/12/02 | 661 | 661 | 661 | 661 | 500 |
2021/12/01 | 660 | 661 | 660 | 661 | 1,000 |
2021/11/30 | 666 | 669 | 665 | 665 | 1,200 |
2021/11/29 | 666 | 666 | 662 | 665 | 1,000 |
2021/11/26 | 667 | 667 | 657 | 666 | 1,400 |
2021/11/25 | 668 | 668 | 668 | 668 | 100 |
2021/11/24 | 661 | 668 | 661 | 663 | 3,200 |
2021/11/19 | 655 | 661 | 655 | 661 | 6,000 |
2021/11/18 | 655 | 655 | 655 | 655 | 300 |
2021/11/17 | 656 | 656 | 649 | 655 | 2,100 |
2021/11/16 | 652 | 662 | 652 | 653 | 1,400 |
2021/11/15 | 667 | 669 | 643 | 650 | 5,800 |
2021/11/12 | 680 | 684 | 680 | 681 | 500 |
2021/11/11 | 685 | 686 | 677 | 677 | 1,000 |
2021/11/10 | 670 | 680 | 670 | 680 | 1,000 |
2021/11/09 | 670 | 672 | 670 | 672 | 700 |
2021/11/08 | 672 | 672 | 672 | 672 | 100 |
2021/11/05 | 673 | 682 | 668 | 682 | 2,700 |
2021/11/04 | 681 | 687 | 661 | 687 | 1,900 |
2021/11/02 | 682 | 682 | 682 | 682 | 200 |
2021/10/29 | 688 | 688 | 688 | 688 | 100 |
2021/10/28 | 680 | 688 | 680 | 688 | 300 |
2021/10/27 | 686 | 686 | 676 | 676 | 400 |
2021/10/26 | 686 | 686 | 686 | 686 | 200 |
2021/10/25 | 681 | 681 | 678 | 678 | 1,300 |
2021/10/22 | 707 | 707 | 683 | 683 | 1,000 |
2021/10/21 | 688 | 689 | 688 | 688 | 1,500 |
2021/10/20 | 697 | 697 | 697 | 697 | 100 |
2021/10/19 | 704 | 705 | 700 | 700 | 400 |
2021/10/18 | 695 | 700 | 692 | 700 | 600 |
2021/10/15 | 719 | 719 | 703 | 710 | 800 |
2021/10/14 | 688 | 736 | 688 | 706 | 10,100 |
2021/10/13 | 684 | 698 | 681 | 698 | 2,400 |
2021/10/12 | 680 | 680 | 680 | 680 | 100 |
2021/10/11 | 687 | 687 | 680 | 680 | 200 |
2021/10/08 | 686 | 686 | 686 | 686 | 400 |
2021/10/07 | 685 | 685 | 685 | 685 | 100 |
2021/10/05 | 680 | 680 | 679 | 679 | 400 |
2021/10/04 | 690 | 690 | 686 | 688 | 400 |
2021/10/01 | 680 | 695 | 680 | 695 | 800 |
2021/09/30 | 675 | 680 | 674 | 680 | 800 |
2021/09/29 | 680 | 680 | 675 | 675 | 200 |
2021/09/28 | 677 | 684 | 677 | 684 | 500 |
2021/09/27 | 680 | 680 | 680 | 680 | 300 |
2021/09/24 | 678 | 686 | 678 | 680 | 800 |
2021/09/22 | 681 | 681 | 676 | 677 | 1,500 |
2021/09/21 | 677 | 690 | 671 | 690 | 2,200 |
2021/09/17 | 681 | 684 | 681 | 683 | 800 |
2021/09/16 | 690 | 690 | 681 | 681 | 200 |
2021/09/15 | 690 | 690 | 681 | 682 | 1,400 |
2021/09/14 | 695 | 704 | 689 | 689 | 400 |
2021/09/13 | 692 | 695 | 686 | 690 | 1,300 |
2021/09/10 | 696 | 696 | 696 | 696 | 100 |
2021/09/09 | 698 | 715 | 697 | 700 | 2,400 |
2021/09/08 | 711 | 715 | 698 | 700 | 2,800 |
2021/09/07 | 718 | 750 | 706 | 715 | 17,000 |
2021/09/06 | 688 | 792 | 688 | 703 | 65,300 |
2021/09/03 | 681 | 692 | 681 | 692 | 500 |
2021/09/02 | 684 | 684 | 684 | 684 | 100 |
2021/09/01 | 688 | 690 | 678 | 680 | 1,800 |
2021/08/30 | 678 | 682 | 678 | 682 | 200 |
2021/08/26 | 671 | 680 | 670 | 680 | 2,600 |
2021/08/25 | 667 | 670 | 667 | 670 | 2,100 |
2021/08/24 | 673 | 673 | 663 | 670 | 2,500 |
2021/08/23 | 679 | 679 | 671 | 671 | 500 |
2021/08/19 | 676 | 692 | 676 | 692 | 400 |
2021/08/18 | 692 | 692 | 692 | 692 | 100 |
2021/08/17 | 692 | 692 | 673 | 680 | 4,000 |
2021/08/12 | 690 | 700 | 690 | 692 | 500 |
2021/08/11 | 702 | 702 | 696 | 700 | 1,100 |
2021/08/10 | 686 | 686 | 685 | 685 | 800 |
2021/08/06 | 683 | 686 | 683 | 685 | 400 |
2021/08/05 | 685 | 685 | 685 | 685 | 200 |
2021/08/04 | 686 | 686 | 686 | 686 | 100 |
2021/08/03 | 686 | 686 | 686 | 686 | 100 |
2021/08/02 | 681 | 681 | 681 | 681 | 100 |
2021/07/30 | 680 | 681 | 680 | 681 | 500 |
2021/07/29 | 686 | 686 | 679 | 680 | 1,800 |
2021/07/28 | 687 | 688 | 686 | 686 | 600 |
2021/07/27 | 690 | 695 | 687 | 687 | 3,200 |
2021/07/26 | 683 | 692 | 683 | 686 | 600 |
2021/07/21 | 680 | 682 | 680 | 682 | 200 |
2021/07/15 | 678 | 678 | 674 | 674 | 3,000 |
2021/07/14 | 679 | 679 | 679 | 679 | 300 |
2021/07/13 | 684 | 684 | 678 | 678 | 600 |
2021/07/12 | 696 | 696 | 694 | 694 | 1,100 |
2021/07/08 | 681 | 681 | 681 | 681 | 500 |
2021/07/07 | 680 | 680 | 680 | 680 | 200 |
2021/07/05 | 685 | 685 | 685 | 685 | 200 |
2021/07/02 | 687 | 687 | 681 | 681 | 400 |
2021/06/30 | 687 | 687 | 687 | 687 | 100 |
2021/06/29 | 673 | 687 | 673 | 687 | 600 |
2021/06/28 | 674 | 679 | 671 | 671 | 2,400 |
2021/06/25 | 690 | 690 | 674 | 674 | 2,200 |
2021/06/24 | 681 | 695 | 681 | 690 | 1,300 |
2021/06/23 | 670 | 680 | 670 | 680 | 2,300 |
2021/06/21 | 674 | 680 | 670 | 670 | 900 |
2021/06/18 | 680 | 680 | 675 | 675 | 400 |
2021/06/17 | 676 | 680 | 676 | 680 | 200 |
2021/06/15 | 682 | 685 | 675 | 685 | 600 |
2021/06/14 | 696 | 696 | 696 | 696 | 200 |
2021/06/11 | 686 | 686 | 686 | 686 | 100 |
2021/06/09 | 686 | 686 | 686 | 686 | 100 |
2021/06/08 | 692 | 695 | 686 | 695 | 1,300 |
2021/06/04 | 672 | 680 | 670 | 680 | 500 |
2021/06/03 | 672 | 672 | 667 | 667 | 800 |
2021/05/31 | 680 | 680 | 675 | 675 | 2,500 |
2021/05/28 | 683 | 683 | 683 | 683 | 100 |
2021/05/27 | 688 | 690 | 688 | 690 | 300 |
2021/05/26 | 698 | 698 | 698 | 698 | 300 |
2021/05/25 | 696 | 696 | 696 | 696 | 300 |
2021/05/24 | 691 | 691 | 691 | 691 | 4,300 |
2021/05/21 | 674 | 693 | 674 | 691 | 1,300 |
2021/05/20 | 675 | 691 | 670 | 671 | 1,500 |
2021/05/19 | 699 | 699 | 689 | 693 | 1,700 |
2021/05/14 | 671 | 680 | 671 | 680 | 200 |
2021/05/13 | 675 | 675 | 669 | 669 | 1,700 |
2021/05/12 | 683 | 685 | 683 | 685 | 300 |
2021/05/11 | 697 | 697 | 687 | 687 | 300 |
2021/05/10 | 696 | 696 | 689 | 689 | 400 |
2021/05/07 | 692 | 692 | 692 | 692 | 200 |
2021/05/06 | 683 | 683 | 682 | 682 | 500 |
2021/04/30 | 686 | 686 | 666 | 668 | 600 |
2021/04/28 | 682 | 682 | 666 | 666 | 1,200 |
2021/04/27 | 682 | 682 | 682 | 682 | 100 |
2021/04/26 | 682 | 682 | 667 | 672 | 1,600 |
2021/04/23 | 692 | 692 | 692 | 692 | 100 |
2021/04/22 | 690 | 690 | 690 | 690 | 300 |
2021/04/21 | 681 | 690 | 680 | 690 | 1,400 |
2021/04/20 | 687 | 687 | 687 | 687 | 1,500 |
2021/04/16 | 695 | 695 | 689 | 689 | 1,300 |
2021/04/15 | 702 | 702 | 702 | 702 | 200 |
2021/04/13 | 702 | 702 | 693 | 702 | 800 |
2021/04/09 | 699 | 699 | 698 | 698 | 1,400 |
2021/04/08 | 699 | 699 | 699 | 699 | 400 |
2021/04/06 | 700 | 700 | 700 | 700 | 500 |
2021/04/05 | 700 | 700 | 700 | 700 | 200 |
2021/04/02 | 707 | 707 | 705 | 705 | 500 |
2021/04/01 | 707 | 720 | 707 | 720 | 300 |
2021/03/31 | 722 | 722 | 722 | 722 | 100 |
2021/03/30 | 722 | 722 | 722 | 722 | 100 |
2021/03/29 | 719 | 735 | 719 | 720 | 400 |
2021/03/26 | 712 | 713 | 712 | 713 | 400 |
2021/03/25 | 701 | 705 | 701 | 705 | 200 |
2021/03/24 | 715 | 715 | 710 | 710 | 200 |
2021/03/23 | 720 | 720 | 719 | 719 | 400 |
2021/03/22 | 729 | 729 | 729 | 729 | 400 |
2021/03/19 | 726 | 735 | 718 | 719 | 2,600 |
2021/03/18 | 706 | 727 | 701 | 727 | 1,600 |
2021/03/17 | 709 | 709 | 705 | 705 | 400 |
2021/03/16 | 686 | 700 | 686 | 699 | 700 |
2021/03/15 | 694 | 695 | 692 | 692 | 1,000 |
2021/03/12 | 694 | 694 | 694 | 694 | 200 |
2021/03/11 | 689 | 689 | 689 | 689 | 200 |
2021/03/10 | 693 | 697 | 689 | 689 | 1,000 |
2021/03/09 | 694 | 694 | 694 | 694 | 100 |
2021/03/08 | 686 | 694 | 682 | 694 | 1,300 |
2021/03/05 | 685 | 693 | 685 | 686 | 500 |
2021/03/04 | 685 | 685 | 683 | 683 | 500 |
2021/03/03 | 692 | 692 | 685 | 685 | 300 |
2021/03/02 | 686 | 692 | 686 | 686 | 900 |
2021/03/01 | 687 | 687 | 686 | 686 | 500 |
2021/02/26 | 694 | 694 | 686 | 686 | 300 |
2021/02/25 | 690 | 692 | 685 | 685 | 600 |
2021/02/24 | 694 | 694 | 694 | 694 | 100 |
2021/02/22 | 684 | 699 | 683 | 684 | 3,800 |
2021/02/19 | 699 | 699 | 689 | 694 | 800 |
2021/02/18 | 708 | 712 | 683 | 685 | 3,100 |
2021/02/17 | 695 | 698 | 695 | 698 | 700 |
2021/02/16 | 696 | 714 | 696 | 705 | 2,600 |
2021/02/15 | 686 | 700 | 686 | 686 | 2,000 |
2021/02/12 | 707 | 716 | 701 | 701 | 1,600 |
2021/02/10 | 707 | 708 | 700 | 700 | 1,800 |
2021/02/09 | 707 | 707 | 693 | 707 | 1,400 |
2021/02/08 | 703 | 707 | 696 | 707 | 800 |
2021/02/05 | 700 | 700 | 700 | 700 | 200 |
2021/02/04 | 702 | 702 | 691 | 691 | 200 |
2021/02/03 | 700 | 700 | 685 | 693 | 700 |
2021/02/02 | 689 | 689 | 687 | 687 | 500 |
2021/02/01 | 682 | 685 | 682 | 685 | 500 |
2021/01/29 | 689 | 689 | 681 | 681 | 1,500 |
2021/01/28 | 707 | 707 | 685 | 685 | 3,500 |
2021/01/27 | 699 | 710 | 699 | 708 | 900 |
2021/01/26 | 700 | 700 | 699 | 699 | 200 |
2021/01/25 | 708 | 713 | 695 | 698 | 3,400 |
2021/01/22 | 692 | 704 | 692 | 704 | 700 |
2021/01/21 | 707 | 709 | 679 | 705 | 2,700 |
2021/01/20 | 714 | 714 | 695 | 704 | 3,400 |
2021/01/19 | 708 | 729 | 708 | 729 | 1,500 |
2021/01/18 | 710 | 739 | 702 | 730 | 3,200 |
2021/01/15 | 790 | 790 | 701 | 704 | 20,400 |
2021/01/14 | 909 | 909 | 791 | 800 | 59,500 |
2021/01/13 | 677 | 760 | 677 | 760 | 28,100 |
2021/01/12 | 648 | 660 | 648 | 660 | 800 |
2021/01/08 | 620 | 641 | 611 | 641 | 2,400 |
2021/01/07 | 621 | 621 | 621 | 621 | 100 |
2021/01/05 | 620 | 630 | 620 | 630 | 300 |
2021/01/04 | 610 | 620 | 610 | 620 | 5,500 |