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 |
---|---|---|---|---|---|
2023/12/29 | 894 | 894 | 881 | 881 | 900 |
2023/12/28 | 861 | 885 | 861 | 880 | 1,600 |
2023/12/27 | 878 | 901 | 861 | 861 | 7,500 |
2023/12/26 | 905 | 905 | 870 | 878 | 4,000 |
2023/12/25 | 907 | 910 | 875 | 905 | 5,400 |
2023/12/22 | 886 | 887 | 882 | 883 | 1,800 |
2023/12/21 | 891 | 891 | 882 | 882 | 1,800 |
2023/12/20 | 893 | 905 | 893 | 893 | 1,900 |
2023/12/19 | 886 | 906 | 886 | 894 | 1,600 |
2023/12/18 | 925 | 933 | 901 | 901 | 3,900 |
2023/12/15 | 960 | 962 | 898 | 925 | 17,400 |
2023/12/14 | 1,000 | 1,000 | 952 | 960 | 16,500 |
2023/12/13 | 990 | 1,001 | 990 | 1,001 | 500 |
2023/12/12 | 1,000 | 1,005 | 993 | 993 | 1,500 |
2023/12/11 | 1,010 | 1,010 | 1,000 | 1,000 | 2,300 |
2023/12/08 | 1,020 | 1,020 | 997 | 1,018 | 5,000 |
2023/12/07 | 1,029 | 1,029 | 1,002 | 1,019 | 3,200 |
2023/12/06 | 1,027 | 1,027 | 1,012 | 1,020 | 1,700 |
2023/12/05 | 1,010 | 1,012 | 1,010 | 1,011 | 900 |
2023/12/04 | 1,022 | 1,022 | 1,018 | 1,019 | 1,000 |
2023/12/01 | 1,020 | 1,047 | 1,020 | 1,026 | 1,100 |
2023/11/30 | 1,039 | 1,043 | 1,016 | 1,041 | 2,500 |
2023/11/29 | 1,028 | 1,045 | 1,015 | 1,040 | 2,000 |
2023/11/28 | 1,049 | 1,049 | 1,026 | 1,028 | 700 |
2023/11/27 | 1,040 | 1,048 | 1,040 | 1,040 | 1,000 |
2023/11/24 | 1,048 | 1,050 | 1,030 | 1,030 | 1,000 |
2023/11/22 | 1,055 | 1,055 | 1,055 | 1,055 | 100 |
2023/11/21 | 1,032 | 1,045 | 1,030 | 1,030 | 6,700 |
2023/11/20 | 1,025 | 1,030 | 1,025 | 1,030 | 400 |
2023/11/17 | 1,013 | 1,018 | 1,011 | 1,011 | 1,500 |
2023/11/16 | 1,015 | 1,028 | 1,008 | 1,011 | 900 |
2023/11/15 | 1,000 | 1,030 | 1,000 | 1,016 | 900 |
2023/11/14 | 1,009 | 1,010 | 1,000 | 1,000 | 3,300 |
2023/11/13 | 1,002 | 1,002 | 1,000 | 1,000 | 3,900 |
2023/11/10 | 1,011 | 1,028 | 1,008 | 1,009 | 2,700 |
2023/11/09 | 1,040 | 1,058 | 1,010 | 1,015 | 8,000 |
2023/11/08 | 1,061 | 1,061 | 1,042 | 1,050 | 2,100 |
2023/11/07 | 1,075 | 1,080 | 1,060 | 1,060 | 1,500 |
2023/11/06 | 1,080 | 1,111 | 1,066 | 1,066 | 6,800 |
2023/11/02 | 1,095 | 1,095 | 1,060 | 1,089 | 3,700 |
2023/11/01 | 1,026 | 1,285 | 1,020 | 1,078 | 46,600 |
2023/10/31 | 1,003 | 1,024 | 1,003 | 1,023 | 1,100 |
2023/10/30 | 1,007 | 1,026 | 1,006 | 1,026 | 1,300 |
2023/10/27 | 1,017 | 1,017 | 1,005 | 1,009 | 1,700 |
2023/10/26 | 1,049 | 1,072 | 999 | 1,017 | 11,000 |
2023/10/25 | 1,063 | 1,090 | 1,059 | 1,079 | 5,000 |
2023/10/24 | 1,056 | 1,056 | 987 | 1,048 | 6,700 |
2023/10/23 | 1,061 | 1,078 | 1,056 | 1,070 | 1,900 |
2023/10/20 | 1,080 | 1,080 | 1,055 | 1,060 | 3,300 |
2023/10/19 | 1,082 | 1,082 | 1,082 | 1,082 | 300 |
2023/10/18 | 1,068 | 1,102 | 1,068 | 1,097 | 3,700 |
2023/10/17 | 1,084 | 1,100 | 1,084 | 1,085 | 1,400 |
2023/10/16 | 1,068 | 1,069 | 1,068 | 1,068 | 6,600 |
2023/10/13 | 1,066 | 1,080 | 1,066 | 1,068 | 800 |
2023/10/12 | 1,089 | 1,089 | 1,080 | 1,081 | 900 |
2023/10/11 | 1,097 | 1,099 | 1,069 | 1,091 | 2,300 |
2023/10/10 | 1,104 | 1,104 | 1,087 | 1,087 | 2,300 |
2023/10/06 | 1,090 | 1,099 | 1,090 | 1,092 | 600 |
2023/10/05 | 1,066 | 1,092 | 1,066 | 1,090 | 5,100 |
2023/10/04 | 1,070 | 1,096 | 1,069 | 1,069 | 3,700 |
2023/10/03 | 1,101 | 1,114 | 1,090 | 1,091 | 2,200 |
2023/10/02 | 1,122 | 1,122 | 1,103 | 1,117 | 2,900 |
2023/09/29 | 1,102 | 1,122 | 1,102 | 1,122 | 1,700 |
2023/09/28 | 1,120 | 1,131 | 1,093 | 1,117 | 3,200 |
2023/09/27 | 1,080 | 1,122 | 1,080 | 1,112 | 3,200 |
2023/09/26 | 1,071 | 1,093 | 1,071 | 1,093 | 2,400 |
2023/09/25 | 1,091 | 1,099 | 1,071 | 1,071 | 2,700 |
2023/09/22 | 1,069 | 1,091 | 1,066 | 1,091 | 3,900 |
2023/09/21 | 1,088 | 1,093 | 1,067 | 1,067 | 3,300 |
2023/09/20 | 1,111 | 1,123 | 1,080 | 1,080 | 7,200 |
2023/09/19 | 1,118 | 1,125 | 1,093 | 1,093 | 6,100 |
2023/09/15 | 1,180 | 1,180 | 1,112 | 1,128 | 9,700 |
2023/09/14 | 1,210 | 1,210 | 1,139 | 1,165 | 13,500 |
2023/09/13 | 1,220 | 1,310 | 1,209 | 1,210 | 37,100 |
2023/09/12 | 1,220 | 1,246 | 1,188 | 1,220 | 26,500 |
2023/09/11 | 1,220 | 1,253 | 1,205 | 1,206 | 26,300 |
2023/09/08 | 1,289 | 1,319 | 1,224 | 1,224 | 94,500 |
2023/09/07 | 1,470 | 1,652 | 1,280 | 1,311 | 1,393,300 |
2023/09/06 | 1,415 | 1,655 | 1,320 | 1,352 | 1,080,100 |
2023/09/05 | 1,065 | 1,355 | 1,065 | 1,355 | 68,400 |
2023/09/04 | 1,047 | 1,067 | 1,047 | 1,055 | 1,100 |
2023/09/01 | 1,044 | 1,071 | 1,044 | 1,051 | 2,100 |
2023/08/31 | 1,050 | 1,074 | 1,045 | 1,074 | 2,000 |
2023/08/30 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2023/08/29 | 1,050 | 1,050 | 1,038 | 1,050 | 800 |
2023/08/28 | 1,050 | 1,054 | 1,050 | 1,050 | 1,300 |
2023/08/25 | 1,046 | 1,046 | 1,046 | 1,046 | 200 |
2023/08/24 | 1,048 | 1,055 | 1,048 | 1,055 | 500 |
2023/08/23 | 1,055 | 1,055 | 1,046 | 1,046 | 300 |
2023/08/22 | 1,064 | 1,064 | 1,064 | 1,064 | 100 |
2023/08/21 | 1,064 | 1,064 | 1,064 | 1,064 | 100 |
2023/08/18 | 1,120 | 1,123 | 1,064 | 1,064 | 2,200 |
2023/08/17 | 1,070 | 1,070 | 1,055 | 1,063 | 2,300 |
2023/08/16 | 1,062 | 1,100 | 1,035 | 1,060 | 3,700 |
2023/08/15 | 1,115 | 1,122 | 1,081 | 1,122 | 2,600 |
2023/08/14 | 1,202 | 1,221 | 1,112 | 1,112 | 5,600 |
2023/08/10 | 1,226 | 1,226 | 1,191 | 1,196 | 3,200 |
2023/08/09 | 1,219 | 1,219 | 1,190 | 1,218 | 1,700 |
2023/08/08 | 1,199 | 1,215 | 1,185 | 1,198 | 1,700 |
2023/08/07 | 1,185 | 1,217 | 1,185 | 1,199 | 1,700 |
2023/08/04 | 1,195 | 1,198 | 1,167 | 1,185 | 1,600 |
2023/08/03 | 1,178 | 1,204 | 1,178 | 1,198 | 300 |
2023/08/02 | 1,195 | 1,229 | 1,175 | 1,215 | 1,600 |
2023/08/01 | 1,162 | 1,191 | 1,162 | 1,191 | 1,000 |
2023/07/31 | 1,161 | 1,180 | 1,161 | 1,180 | 900 |
2023/07/27 | 1,180 | 1,181 | 1,153 | 1,174 | 500 |
2023/07/26 | 1,184 | 1,184 | 1,156 | 1,163 | 4,100 |
2023/07/25 | 1,140 | 1,196 | 1,140 | 1,178 | 2,500 |
2023/07/24 | 1,184 | 1,199 | 1,139 | 1,139 | 4,900 |
2023/07/21 | 1,146 | 1,162 | 1,144 | 1,153 | 3,800 |
2023/07/20 | 1,135 | 1,141 | 1,129 | 1,141 | 900 |
2023/07/19 | 1,144 | 1,144 | 1,115 | 1,124 | 1,400 |
2023/07/18 | 1,134 | 1,135 | 1,111 | 1,127 | 1,900 |
2023/07/14 | 1,134 | 1,163 | 1,133 | 1,141 | 1,000 |
2023/07/13 | 1,145 | 1,167 | 1,136 | 1,140 | 3,100 |
2023/07/12 | 1,185 | 1,200 | 1,117 | 1,145 | 8,400 |
2023/07/11 | 1,204 | 1,238 | 1,170 | 1,194 | 4,700 |
2023/07/10 | 1,142 | 1,238 | 1,142 | 1,204 | 7,300 |
2023/07/07 | 1,170 | 1,209 | 1,153 | 1,172 | 9,100 |
2023/07/06 | 1,260 | 1,271 | 1,200 | 1,200 | 7,000 |
2023/07/05 | 1,250 | 1,270 | 1,223 | 1,260 | 10,300 |
2023/07/04 | 1,232 | 1,238 | 1,220 | 1,220 | 3,400 |
2023/07/03 | 1,260 | 1,310 | 1,233 | 1,243 | 19,500 |
2023/06/30 | 1,300 | 1,300 | 1,230 | 1,230 | 7,700 |
2023/06/29 | 1,329 | 1,329 | 1,265 | 1,308 | 9,300 |
2023/06/28 | 1,300 | 1,330 | 1,256 | 1,310 | 20,100 |
2023/06/27 | 1,185 | 1,342 | 1,185 | 1,306 | 65,200 |
2023/06/26 | 1,150 | 1,253 | 1,136 | 1,211 | 31,900 |
2023/06/23 | 1,180 | 1,183 | 1,144 | 1,149 | 10,900 |
2023/06/22 | 1,214 | 1,223 | 1,163 | 1,178 | 18,900 |
2023/06/21 | 1,249 | 1,293 | 1,217 | 1,219 | 35,100 |
2023/06/20 | 1,238 | 1,449 | 1,201 | 1,266 | 289,300 |
2023/06/19 | 1,320 | 1,519 | 1,226 | 1,251 | 699,200 |
2023/06/16 | 1,067 | 1,324 | 1,067 | 1,324 | 279,200 |
2023/06/15 | 1,018 | 1,053 | 1,012 | 1,024 | 1,400 |
2023/06/14 | 1,051 | 1,058 | 1,035 | 1,048 | 2,100 |
2023/06/13 | 1,019 | 1,040 | 1,019 | 1,037 | 900 |
2023/06/12 | 990 | 1,049 | 990 | 1,013 | 18,100 |
2023/06/09 | 1,048 | 1,075 | 1,025 | 1,057 | 3,900 |
2023/06/08 | 1,015 | 1,082 | 994 | 1,048 | 7,000 |
2023/06/07 | 1,003 | 1,019 | 1,003 | 1,019 | 300 |
2023/06/06 | 1,011 | 1,012 | 993 | 1,002 | 1,800 |
2023/06/05 | 1,060 | 1,060 | 1,001 | 1,011 | 2,200 |
2023/06/02 | 1,000 | 1,078 | 995 | 1,035 | 5,900 |
2023/06/01 | 994 | 1,000 | 990 | 995 | 2,900 |
2023/05/31 | 1,005 | 1,006 | 998 | 1,005 | 3,400 |
2023/05/30 | 1,006 | 1,016 | 999 | 1,001 | 1,600 |
2023/05/29 | 1,025 | 1,050 | 999 | 1,006 | 4,800 |
2023/05/26 | 1,030 | 1,039 | 1,015 | 1,025 | 800 |
2023/05/25 | 1,069 | 1,069 | 1,003 | 1,022 | 10,600 |
2023/05/24 | 987 | 1,140 | 987 | 1,070 | 20,500 |
2023/05/23 | 1,000 | 1,023 | 994 | 994 | 7,300 |
2023/05/22 | 1,004 | 1,011 | 1,000 | 1,010 | 1,700 |
2023/05/19 | 1,019 | 1,033 | 991 | 1,026 | 5,400 |
2023/05/18 | 1,036 | 1,051 | 984 | 1,019 | 10,300 |
2023/05/17 | 1,030 | 1,065 | 1,022 | 1,036 | 5,400 |
2023/05/16 | 1,089 | 1,096 | 1,027 | 1,030 | 16,500 |
2023/05/15 | 1,155 | 1,160 | 1,017 | 1,051 | 18,000 |
2023/05/12 | 1,119 | 1,168 | 1,114 | 1,154 | 5,400 |
2023/05/11 | 1,166 | 1,172 | 1,130 | 1,149 | 6,800 |
2023/05/10 | 1,174 | 1,180 | 1,127 | 1,166 | 4,700 |
2023/05/09 | 1,175 | 1,185 | 1,153 | 1,174 | 2,700 |
2023/05/08 | 1,138 | 1,175 | 1,138 | 1,175 | 3,600 |
2023/05/02 | 1,093 | 1,150 | 1,093 | 1,138 | 4,400 |
2023/05/01 | 1,126 | 1,165 | 1,123 | 1,123 | 4,200 |
2023/04/28 | 1,131 | 1,139 | 1,120 | 1,126 | 3,100 |
2023/04/27 | 1,123 | 1,150 | 1,093 | 1,131 | 3,300 |
2023/04/26 | 1,120 | 1,140 | 1,075 | 1,129 | 8,600 |
2023/04/25 | 1,128 | 1,160 | 1,128 | 1,150 | 1,100 |
2023/04/24 | 1,168 | 1,169 | 1,126 | 1,158 | 3,200 |
2023/04/21 | 1,180 | 1,194 | 1,110 | 1,110 | 9,500 |
2023/04/20 | 1,183 | 1,199 | 1,180 | 1,180 | 1,800 |
2023/04/19 | 1,181 | 1,201 | 1,175 | 1,180 | 1,800 |
2023/04/18 | 1,224 | 1,225 | 1,199 | 1,211 | 9,200 |
2023/04/17 | 1,227 | 1,227 | 1,198 | 1,224 | 5,300 |
2023/04/14 | 1,233 | 1,241 | 1,210 | 1,218 | 12,000 |
2023/04/13 | 1,185 | 1,235 | 1,175 | 1,233 | 8,500 |
2023/04/12 | 1,179 | 1,179 | 1,158 | 1,179 | 4,500 |
2023/04/11 | 1,180 | 1,180 | 1,140 | 1,179 | 2,800 |
2023/04/10 | 1,171 | 1,180 | 1,150 | 1,180 | 3,500 |
2023/04/07 | 1,134 | 1,237 | 1,134 | 1,180 | 10,200 |
2023/04/06 | 1,115 | 1,178 | 1,115 | 1,142 | 6,100 |
2023/04/05 | 1,154 | 1,159 | 1,111 | 1,119 | 5,300 |
2023/04/04 | 1,155 | 1,190 | 1,124 | 1,156 | 9,000 |
2023/04/03 | 1,120 | 1,168 | 1,096 | 1,168 | 10,800 |
2023/03/31 | 1,098 | 1,122 | 1,045 | 1,122 | 7,700 |
2023/03/30 | 1,101 | 1,132 | 1,092 | 1,092 | 6,100 |
2023/03/29 | 1,060 | 1,117 | 1,060 | 1,111 | 8,200 |
2023/03/28 | 1,140 | 1,146 | 1,053 | 1,090 | 21,200 |
2023/03/27 | 1,123 | 1,138 | 1,115 | 1,138 | 3,400 |
2023/03/24 | 1,115 | 1,163 | 1,104 | 1,120 | 5,200 |
2023/03/23 | 1,158 | 1,178 | 1,122 | 1,158 | 5,500 |
2023/03/22 | 1,101 | 1,175 | 1,101 | 1,133 | 4,900 |
2023/03/20 | 1,142 | 1,164 | 1,100 | 1,101 | 8,400 |
2023/03/17 | 1,157 | 1,160 | 1,125 | 1,141 | 4,700 |
2023/03/16 | 1,160 | 1,190 | 1,146 | 1,162 | 12,800 |
2023/03/15 | 1,229 | 1,254 | 1,191 | 1,220 | 6,200 |
2023/03/14 | 1,142 | 1,219 | 1,101 | 1,209 | 16,400 |
2023/03/13 | 1,221 | 1,269 | 1,149 | 1,200 | 26,000 |
2023/03/10 | 1,227 | 1,299 | 1,200 | 1,274 | 31,600 |
2023/03/09 | 1,307 | 1,308 | 1,237 | 1,243 | 29,800 |
2023/03/08 | 1,295 | 1,372 | 1,264 | 1,301 | 49,000 |
2023/03/07 | 1,325 | 1,325 | 1,275 | 1,284 | 25,300 |
2023/03/06 | 1,227 | 1,299 | 1,191 | 1,299 | 62,000 |
2023/03/03 | 1,209 | 1,267 | 1,165 | 1,231 | 66,500 |
2023/03/02 | 1,263 | 1,400 | 1,154 | 1,198 | 169,100 |
2023/03/01 | 1,277 | 1,277 | 1,190 | 1,203 | 57,700 |
2023/02/28 | 1,170 | 1,319 | 1,163 | 1,271 | 138,600 |
2023/02/27 | 1,099 | 1,220 | 1,093 | 1,181 | 101,600 |
2023/02/24 | 1,026 | 1,177 | 1,007 | 1,112 | 191,100 |
2023/02/22 | 1,224 | 1,299 | 1,026 | 1,035 | 350,500 |
2023/02/21 | 986 | 1,134 | 986 | 1,134 | 120,900 |
2023/02/20 | 970 | 1,036 | 970 | 984 | 32,100 |
2023/02/17 | 977 | 1,045 | 955 | 1,000 | 35,200 |
2023/02/16 | 907 | 964 | 901 | 947 | 38,100 |
2023/02/15 | 1,013 | 1,072 | 911 | 915 | 145,000 |
2023/02/14 | 929 | 1,009 | 928 | 1,009 | 156,600 |
2023/02/13 | 877 | 877 | 846 | 859 | 13,000 |
2023/02/10 | 888 | 889 | 875 | 882 | 9,000 |
2023/02/09 | 886 | 897 | 886 | 889 | 5,600 |
2023/02/08 | 895 | 900 | 888 | 900 | 7,000 |
2023/02/07 | 893 | 903 | 891 | 896 | 4,700 |
2023/02/06 | 906 | 906 | 886 | 900 | 5,100 |
2023/02/03 | 909 | 926 | 885 | 891 | 23,500 |
2023/02/02 | 921 | 922 | 909 | 910 | 8,700 |
2023/02/01 | 913 | 929 | 901 | 914 | 22,200 |
2023/01/31 | 921 | 946 | 911 | 913 | 21,100 |
2023/01/30 | 956 | 996 | 911 | 932 | 65,300 |
2023/01/27 | 1,065 | 1,308 | 954 | 955 | 322,600 |
2023/01/26 | 915 | 1,065 | 905 | 1,065 | 83,500 |
2023/01/25 | 909 | 931 | 909 | 915 | 3,000 |
2023/01/24 | 896 | 944 | 896 | 930 | 12,800 |
2023/01/23 | 906 | 910 | 897 | 908 | 2,700 |
2023/01/20 | 907 | 909 | 890 | 895 | 3,300 |
2023/01/19 | 895 | 917 | 890 | 916 | 7,400 |
2023/01/18 | 884 | 897 | 884 | 891 | 2,500 |
2023/01/17 | 922 | 922 | 885 | 899 | 10,200 |
2023/01/16 | 886 | 930 | 886 | 892 | 6,700 |
2023/01/13 | 912 | 941 | 891 | 900 | 13,500 |
2023/01/12 | 890 | 920 | 875 | 918 | 9,200 |
2023/01/11 | 872 | 920 | 870 | 888 | 11,100 |
2023/01/10 | 894 | 900 | 870 | 875 | 5,000 |
2023/01/06 | 852 | 910 | 845 | 879 | 10,900 |
2023/01/05 | 903 | 903 | 851 | 866 | 11,500 |
2023/01/04 | 913 | 961 | 899 | 900 | 8,200 |