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・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
2022/12/30 928 970 928 933 7,200
2022/12/29 913 959 898 943 8,500
2022/12/28 926 926 905 924 9,100
2022/12/27 922 951 918 941 14,800
2022/12/26 919 949 890 907 18,000
2022/12/23 927 942 894 904 23,900
2022/12/22 950 971 936 946 17,000
2022/12/21 978 978 921 945 38,900
2022/12/20 1,062 1,081 935 978 51,100
2022/12/19 1,210 1,230 1,060 1,062 61,200
2022/12/16 1,091 1,168 1,088 1,137 46,200
2022/12/15 1,073 1,125 1,045 1,105 48,300
2022/12/14 1,088 1,111 1,062 1,078 27,800
2022/12/13 1,112 1,141 1,079 1,091 42,400
2022/12/12 1,139 1,166 1,098 1,113 35,600
2022/12/09 1,241 1,287 1,140 1,169 85,500
2022/12/08 1,185 1,241 1,100 1,241 58,800
2022/12/07 1,282 1,287 1,171 1,176 73,500
2022/12/06 1,422 1,438 1,263 1,300 94,800
2022/12/05 1,466 1,489 1,394 1,422 66,500
2022/12/02 1,351 1,548 1,351 1,466 107,500
2022/12/01 1,300 1,376 1,257 1,369 67,700
2022/11/30 1,317 1,385 1,313 1,322 139,800
2022/11/29 1,231 1,288 1,220 1,288 45,400
2022/11/28 1,208 1,250 1,183 1,239 38,500
2022/11/25 1,198 1,234 1,180 1,233 58,900
2022/11/24 1,180 1,190 1,142 1,178 40,800
2022/11/22 1,160 1,295 1,112 1,188 137,300
2022/11/21 1,120 1,154 1,074 1,147 33,700
2022/11/18 1,091 1,140 1,053 1,118 56,900
2022/11/17 1,075 1,133 1,057 1,121 62,400
2022/11/16 1,057 1,085 1,027 1,085 36,500
2022/11/15 1,043 1,088 1,032 1,079 32,400
2022/11/14 1,055 1,095 1,017 1,056 67,700
2022/11/11 1,070 1,083 1,006 1,037 74,500
2022/11/10 1,162 1,190 1,059 1,059 107,000
2022/11/09 1,160 1,220 1,111 1,192 100,100
2022/11/08 1,206 1,236 1,140 1,220 166,900
2022/11/07 1,300 1,375 1,165 1,265 440,800
2022/11/04 1,460 1,780 1,290 1,290 1,455,600
2022/11/02 1,930 2,000 1,690 1,690 2,824,000
2022/11/01 1,460 1,610 1,456 1,610 812,100
2022/10/31 1,100 1,504 1,080 1,340 2,049,800
2022/10/28 904 904 904 904 30,300
2022/10/27 754 754 754 754 4,100
2022/10/24 667 667 654 654 1,000
2022/10/21 655 681 655 677 4,800
2022/10/19 674 674 674 674 500
2022/10/17 674 674 674 674 100
2022/10/14 674 674 674 674 200
2022/10/13 662 669 655 669 900
2022/10/11 675 675 665 671 500
2022/10/07 653 653 653 653 1,500
2022/10/05 653 653 653 653 300
2022/10/04 670 670 648 648 700
2022/10/03 649 660 649 660 700
2022/09/30 667 667 651 651 900
2022/09/29 660 665 660 664 600
2022/09/28 661 661 655 655 400
2022/09/27 635 664 632 654 3,500
2022/09/26 650 650 639 640 2,100
2022/09/22 653 653 645 650 1,600
2022/09/21 657 659 651 655 1,400
2022/09/20 645 655 645 650 700
2022/09/16 650 658 645 645 2,300
2022/09/15 652 652 650 650 1,700
2022/09/14 667 667 650 650 5,800
2022/09/13 680 680 670 680 800
2022/09/12 678 678 670 670 1,700
2022/09/09 675 678 670 671 900
2022/09/08 662 675 661 675 1,600
2022/09/07 700 702 660 672 6,800
2022/09/06 719 742 705 705 4,500
2022/09/05 714 735 714 719 4,600
2022/09/02 703 718 703 715 2,100
2022/09/01 715 735 690 703 10,700
2022/08/31 703 722 695 700 2,500
2022/08/30 752 760 700 708 8,100
2022/08/29 703 763 700 737 14,800
2022/08/26 716 731 714 718 3,300
2022/08/25 685 740 677 701 8,600
2022/08/24 666 666 662 663 400
2022/08/23 680 690 670 671 4,500
2022/08/22 656 725 644 677 20,000
2022/08/19 660 660 645 646 7,600
2022/08/18 660 667 656 660 1,600
2022/08/16 660 660 641 651 1,200
2022/08/15 667 667 661 661 500
2022/08/12 660 681 660 670 3,200
2022/08/10 675 680 675 680 1,000
2022/08/09 654 668 654 665 1,400
2022/08/04 654 654 654 654 100
2022/08/02 637 654 637 654 200
2022/08/01 652 652 637 637 1,400
2022/07/29 665 665 661 661 200
2022/07/28 660 670 660 670 700
2022/07/27 650 650 650 650 700
2022/07/26 655 657 650 650 1,400
2022/07/25 678 678 658 665 3,900
2022/07/20 684 700 684 700 200
2022/07/19 682 684 670 684 1,500
2022/07/15 690 690 690 690 100
2022/07/12 700 702 700 700 1,000
2022/07/11 723 745 703 713 3,000
2022/07/08 716 716 701 701 500
2022/07/07 701 701 701 701 400
2022/07/06 715 715 700 704 2,200
2022/07/05 680 723 680 723 1,500
2022/07/04 698 706 673 674 1,000
2022/07/01 698 698 698 698 1,900
2022/06/30 691 698 685 698 1,000
2022/06/29 713 713 698 698 500
2022/06/27 715 715 715 715 300
2022/06/24 715 716 715 716 300
2022/06/22 700 730 700 715 700
2022/06/21 729 729 713 714 700
2022/06/20 722 732 711 716 1,800
2022/06/17 722 722 722 722 100
2022/06/16 718 718 718 718 500
2022/06/15 742 756 707 718 3,600
2022/06/14 757 757 757 757 100
2022/06/13 731 758 731 758 900
2022/06/10 761 761 742 742 1,500
2022/06/09 778 778 755 776 800
2022/06/08 779 782 775 780 1,400
2022/06/07 758 785 755 775 2,100
2022/06/06 738 799 738 772 3,900
2022/06/03 765 768 727 768 5,400
2022/06/02 796 801 737 768 10,900
2022/06/01 752 859 750 797 24,600
2022/05/31 740 754 740 754 300
2022/05/30 710 735 707 735 3,900
2022/05/27 706 711 706 710 900
2022/05/26 735 735 735 735 100
2022/05/25 732 732 711 711 700
2022/05/24 719 719 698 717 1,000
2022/05/23 745 758 728 728 3,700
2022/05/20 744 768 739 760 6,500
2022/05/19 716 729 716 729 200
2022/05/18 718 746 718 731 2,500
2022/05/17 701 718 700 718 800
2022/05/16 735 735 701 729 1,800
2022/05/13 734 737 701 737 1,900
2022/05/11 735 735 735 735 100
2022/05/10 736 736 736 736 800
2022/05/06 736 736 736 736 100
2022/05/02 710 734 710 734 800
2022/04/28 700 710 695 710 900
2022/04/27 706 734 703 710 1,600
2022/04/26 730 730 703 720 4,200
2022/04/25 739 756 706 748 12,000
2022/04/22 750 761 744 754 3,400
2022/04/21 731 761 730 750 18,300
2022/04/20 715 725 700 725 6,000
2022/04/19 735 749 710 733 10,500
2022/04/18 707 740 699 724 11,100
2022/04/15 700 790 680 716 73,100
2022/04/14 674 690 670 690 5,300
2022/04/13 653 670 653 655 4,000
2022/04/12 627 680 627 663 13,600
2022/04/11 598 629 598 620 5,400
2022/04/08 585 585 583 583 200
2022/04/07 604 604 599 599 300
2022/04/06 585 585 585 585 100
2022/04/05 587 588 587 588 300
2022/04/04 580 589 580 589 500
2022/04/01 608 608 608 608 300
2022/03/31 583 623 583 623 1,400
2022/03/30 582 582 582 582 200
2022/03/29 560 582 560 582 4,900
2022/03/23 598 599 598 599 1,100
2022/03/22 598 598 598 598 200
2022/03/17 600 600 600 600 700
2022/03/16 605 605 605 605 100
2022/03/15 600 600 600 600 100
2022/03/14 611 611 611 611 100
2022/03/11 581 583 575 582 600
2022/03/10 581 581 581 581 200
2022/03/09 575 585 575 585 1,800
2022/03/08 576 585 576 585 200
2022/03/07 575 580 575 580 700
2022/03/04 579 580 570 570 1,300
2022/03/03 594 594 580 590 600
2022/03/02 585 594 585 594 1,400
2022/03/01 582 585 582 585 300
2022/02/25 602 602 599 599 600
2022/02/18 606 606 606 606 100
2022/02/17 574 596 573 596 2,100
2022/02/16 591 594 584 594 600
2022/02/15 599 599 591 591 400
2022/02/14 593 593 593 593 1,000
2022/02/09 591 593 591 593 400
2022/02/08 594 599 585 599 600
2022/02/07 605 605 594 604 400
2022/02/04 615 615 615 615 300
2022/02/01 604 623 604 615 1,000
2022/01/31 624 630 611 630 1,200
2022/01/27 605 605 605 605 200
2022/01/25 596 605 596 605 200
2022/01/24 598 599 598 599 300
2022/01/21 602 602 602 602 1,600
2022/01/19 605 605 601 601 600
2022/01/18 614 614 610 610 200
2022/01/17 608 614 605 613 1,100
2022/01/14 629 629 629 629 100
2022/01/13 602 609 602 609 1,100
2022/01/12 602 609 602 602 2,200
2022/01/11 602 602 602 602 300
2022/01/07 606 620 606 610 2,300
2022/01/06 606 606 606 606 200
2022/01/05 629 629 629 629 200
2022/01/04 624 625 624 625 200

このページの先頭へ