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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,701 | 1,877 | 1,506 | 1,532 | 605,900 |
| 2024/05/02 | 1,380 | 1,661 | 1,326 | 1,661 | 1,073,400 |
| 2024/05/01 | 1,377 | 1,577 | 1,352 | 1,361 | 558,000 |
| 2024/04/30 | 1,219 | 1,489 | 1,197 | 1,350 | 584,300 |
| 2024/04/26 | 1,236 | 1,280 | 1,161 | 1,189 | 169,800 |
| 2024/04/25 | 1,176 | 1,446 | 1,147 | 1,235 | 557,900 |
| 2024/04/24 | 1,130 | 1,210 | 1,130 | 1,146 | 42,000 |
| 2024/04/23 | 1,218 | 1,254 | 1,155 | 1,155 | 37,100 |
| 2024/04/22 | 1,210 | 1,290 | 1,181 | 1,196 | 76,000 |
| 2024/04/19 | 1,189 | 1,476 | 1,135 | 1,191 | 414,100 |
| 2024/04/18 | 1,153 | 1,213 | 1,134 | 1,176 | 40,200 |
| 2024/04/17 | 1,230 | 1,336 | 1,157 | 1,162 | 85,300 |
| 2024/04/16 | 1,230 | 1,286 | 1,172 | 1,229 | 56,800 |
| 2024/04/15 | 1,258 | 1,540 | 1,156 | 1,260 | 436,600 |
| 2024/04/12 | 1,313 | 1,547 | 1,215 | 1,257 | 332,600 |
| 2024/04/11 | 1,759 | 1,826 | 1,333 | 1,333 | 662,400 |
| 2024/04/10 | 1,419 | 1,599 | 1,374 | 1,599 | 218,200 |
| 2024/04/09 | 1,301 | 1,588 | 1,180 | 1,299 | 672,900 |
| 2024/04/08 | 1,374 | 1,434 | 1,306 | 1,434 | 122,800 |
| 2024/04/05 | 946 | 1,134 | 921 | 1,134 | 50,500 |
| 2024/04/04 | 938 | 1,066 | 938 | 984 | 38,900 |
| 2024/04/03 | 914 | 944 | 914 | 936 | 2,900 |
| 2024/04/02 | 907 | 915 | 900 | 914 | 3,700 |
| 2024/04/01 | 900 | 907 | 891 | 907 | 3,100 |
| 2024/03/29 | 900 | 900 | 900 | 900 | 400 |
| 2024/03/27 | 897 | 898 | 892 | 895 | 1,100 |
| 2024/03/26 | 892 | 903 | 892 | 903 | 500 |
| 2024/03/25 | 897 | 905 | 892 | 892 | 500 |
| 2024/03/22 | 894 | 897 | 894 | 897 | 400 |
| 2024/03/21 | 920 | 920 | 892 | 895 | 3,900 |
| 2024/03/19 | 895 | 895 | 895 | 895 | 400 |
| 2024/03/18 | 895 | 910 | 895 | 910 | 700 |
| 2024/03/15 | 899 | 899 | 899 | 899 | 100 |
| 2024/03/14 | 891 | 891 | 891 | 891 | 300 |
| 2024/03/13 | 905 | 905 | 895 | 904 | 1,100 |
| 2024/03/12 | 884 | 895 | 880 | 895 | 400 |
| 2024/03/11 | 900 | 900 | 899 | 899 | 1,800 |
| 2024/03/08 | 910 | 918 | 908 | 908 | 800 |
| 2024/03/07 | 899 | 920 | 899 | 920 | 5,800 |
| 2024/03/06 | 915 | 916 | 914 | 914 | 2,100 |
| 2024/03/05 | 920 | 923 | 916 | 917 | 2,300 |
| 2024/03/04 | 918 | 926 | 918 | 926 | 600 |
| 2024/03/01 | 924 | 925 | 915 | 925 | 2,200 |
| 2024/02/29 | 920 | 931 | 908 | 931 | 3,900 |
| 2024/02/28 | 907 | 921 | 905 | 921 | 2,300 |
| 2024/02/27 | 897 | 915 | 897 | 904 | 3,800 |
| 2024/02/26 | 895 | 897 | 895 | 897 | 400 |
| 2024/02/22 | 914 | 914 | 901 | 901 | 700 |
| 2024/02/21 | 901 | 905 | 901 | 902 | 1,400 |
| 2024/02/20 | 906 | 906 | 900 | 901 | 1,400 |
| 2024/02/19 | 900 | 903 | 900 | 903 | 800 |
| 2024/02/16 | 901 | 901 | 901 | 901 | 400 |
| 2024/02/15 | 907 | 925 | 901 | 924 | 4,500 |
| 2024/02/14 | 908 | 912 | 906 | 912 | 2,800 |
| 2024/02/13 | 940 | 940 | 921 | 923 | 1,400 |
| 2024/02/09 | 940 | 944 | 909 | 924 | 3,700 |
| 2024/02/08 | 942 | 942 | 940 | 942 | 2,100 |
| 2024/02/07 | 923 | 923 | 919 | 919 | 2,500 |
| 2024/02/06 | 939 | 939 | 921 | 925 | 800 |
| 2024/02/05 | 925 | 939 | 921 | 939 | 700 |
| 2024/02/02 | 932 | 932 | 925 | 925 | 700 |
| 2024/02/01 | 937 | 937 | 932 | 932 | 800 |
| 2024/01/31 | 951 | 955 | 945 | 945 | 3,000 |
| 2024/01/30 | 938 | 939 | 938 | 939 | 300 |
| 2024/01/29 | 960 | 965 | 950 | 953 | 900 |
| 2024/01/26 | 960 | 960 | 959 | 959 | 2,100 |
| 2024/01/25 | 950 | 960 | 950 | 960 | 2,300 |
| 2024/01/24 | 946 | 950 | 932 | 950 | 1,200 |
| 2024/01/23 | 924 | 947 | 924 | 947 | 1,200 |
| 2024/01/22 | 904 | 924 | 904 | 924 | 1,000 |
| 2024/01/19 | 928 | 934 | 919 | 919 | 800 |
| 2024/01/18 | 933 | 933 | 928 | 928 | 800 |
| 2024/01/17 | 940 | 940 | 932 | 932 | 1,100 |
| 2024/01/16 | 948 | 948 | 934 | 942 | 2,000 |
| 2024/01/15 | 933 | 949 | 933 | 933 | 900 |
| 2024/01/12 | 934 | 935 | 922 | 922 | 1,700 |
| 2024/01/11 | 944 | 949 | 944 | 949 | 300 |
| 2024/01/10 | 948 | 948 | 937 | 945 | 1,100 |
| 2024/01/09 | 966 | 966 | 947 | 947 | 1,800 |
| 2024/01/05 | 912 | 951 | 912 | 951 | 1,200 |
| 2024/01/04 | 882 | 920 | 880 | 901 | 4,600 |