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
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

このページの先頭へ