ヤマト インターナショナル(8127)の株価時系列情報
ヤマト インターナショナル(8127)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 377 | 380 | 375 | 375 | 71,400 |
| 2024/07/25 | 378 | 382 | 376 | 378 | 48,600 |
| 2024/07/24 | 389 | 390 | 379 | 383 | 52,000 |
| 2024/07/23 | 384 | 385 | 383 | 385 | 17,800 |
| 2024/07/22 | 385 | 387 | 381 | 381 | 37,800 |
| 2024/07/19 | 388 | 388 | 383 | 386 | 33,700 |
| 2024/07/18 | 381 | 387 | 381 | 384 | 68,400 |
| 2024/07/17 | 376 | 380 | 374 | 380 | 39,000 |
| 2024/07/16 | 369 | 375 | 368 | 372 | 64,800 |
| 2024/07/12 | 365 | 371 | 365 | 366 | 48,200 |
| 2024/07/11 | 363 | 368 | 362 | 367 | 33,700 |
| 2024/07/10 | 365 | 367 | 363 | 363 | 27,100 |
| 2024/07/09 | 367 | 368 | 363 | 364 | 45,100 |
| 2024/07/08 | 368 | 368 | 365 | 367 | 31,100 |
| 2024/07/05 | 368 | 369 | 361 | 364 | 47,200 |
| 2024/07/04 | 366 | 368 | 363 | 368 | 55,600 |
| 2024/07/03 | 370 | 370 | 366 | 367 | 41,400 |
| 2024/07/02 | 366 | 371 | 366 | 370 | 32,900 |
| 2024/07/01 | 365 | 366 | 362 | 365 | 39,000 |
| 2024/06/28 | 361 | 361 | 358 | 361 | 25,200 |
| 2024/06/27 | 357 | 361 | 356 | 357 | 47,000 |
| 2024/06/26 | 355 | 355 | 354 | 355 | 13,700 |
| 2024/06/25 | 353 | 354 | 353 | 354 | 21,000 |
| 2024/06/24 | 353 | 354 | 352 | 352 | 21,800 |
| 2024/06/21 | 349 | 352 | 349 | 350 | 14,500 |
| 2024/06/20 | 351 | 352 | 349 | 349 | 15,400 |
| 2024/06/19 | 350 | 352 | 349 | 350 | 16,100 |
| 2024/06/18 | 347 | 351 | 347 | 349 | 17,000 |
| 2024/06/17 | 345 | 347 | 343 | 345 | 52,900 |
| 2024/06/14 | 345 | 348 | 345 | 347 | 31,000 |
| 2024/06/13 | 349 | 349 | 345 | 345 | 18,200 |
| 2024/06/12 | 352 | 353 | 348 | 348 | 17,200 |
| 2024/06/11 | 353 | 354 | 351 | 352 | 20,600 |
| 2024/06/10 | 352 | 353 | 351 | 352 | 11,900 |
| 2024/06/07 | 349 | 351 | 348 | 351 | 16,500 |
| 2024/06/06 | 348 | 349 | 347 | 348 | 12,100 |
| 2024/06/05 | 348 | 350 | 346 | 347 | 18,000 |
| 2024/06/04 | 349 | 351 | 346 | 349 | 25,600 |
| 2024/06/03 | 347 | 348 | 345 | 348 | 27,500 |
| 2024/05/31 | 340 | 343 | 340 | 343 | 25,600 |
| 2024/05/30 | 335 | 340 | 335 | 340 | 34,900 |
| 2024/05/29 | 343 | 343 | 338 | 338 | 33,100 |
| 2024/05/28 | 338 | 342 | 338 | 341 | 24,900 |
| 2024/05/27 | 346 | 347 | 337 | 337 | 43,100 |
| 2024/05/24 | 341 | 343 | 339 | 343 | 20,100 |
| 2024/05/23 | 342 | 342 | 336 | 340 | 24,400 |
| 2024/05/22 | 342 | 343 | 335 | 340 | 38,000 |
| 2024/05/21 | 345 | 345 | 342 | 342 | 29,700 |
| 2024/05/20 | 337 | 345 | 337 | 343 | 40,500 |
| 2024/05/17 | 336 | 343 | 336 | 340 | 30,100 |
| 2024/05/16 | 348 | 348 | 341 | 343 | 23,900 |
| 2024/05/15 | 352 | 352 | 348 | 349 | 19,100 |
| 2024/05/14 | 354 | 354 | 350 | 352 | 53,300 |
| 2024/05/13 | 353 | 354 | 352 | 353 | 25,100 |
| 2024/05/10 | 353 | 354 | 350 | 352 | 22,600 |
| 2024/05/09 | 354 | 354 | 352 | 352 | 30,800 |
| 2024/05/08 | 354 | 354 | 351 | 354 | 28,800 |
| 2024/05/07 | 349 | 354 | 349 | 354 | 43,800 |
| 2024/05/02 | 347 | 350 | 347 | 347 | 25,900 |
| 2024/05/01 | 346 | 349 | 345 | 347 | 35,700 |
| 2024/04/30 | 341 | 349 | 341 | 346 | 50,300 |
| 2024/04/26 | 349 | 350 | 338 | 338 | 148,000 |
| 2024/04/25 | 346 | 351 | 346 | 347 | 64,600 |
| 2024/04/24 | 348 | 349 | 345 | 346 | 41,700 |
| 2024/04/23 | 348 | 348 | 345 | 348 | 46,000 |
| 2024/04/22 | 335 | 349 | 334 | 346 | 80,900 |
| 2024/04/19 | 337 | 338 | 325 | 329 | 95,600 |
| 2024/04/18 | 335 | 339 | 334 | 337 | 37,600 |
| 2024/04/17 | 336 | 338 | 333 | 333 | 43,900 |
| 2024/04/16 | 332 | 340 | 332 | 336 | 116,500 |
| 2024/04/15 | 332 | 344 | 329 | 343 | 258,700 |
| 2024/04/12 | 310 | 343 | 309 | 326 | 319,300 |
| 2024/04/11 | 310 | 310 | 308 | 309 | 13,500 |
| 2024/04/10 | 310 | 311 | 308 | 310 | 25,300 |
| 2024/04/09 | 311 | 312 | 310 | 311 | 13,600 |
| 2024/04/08 | 311 | 313 | 310 | 311 | 15,900 |
| 2024/04/05 | 309 | 312 | 308 | 310 | 12,100 |
| 2024/04/04 | 313 | 313 | 310 | 310 | 12,400 |
| 2024/04/03 | 312 | 313 | 310 | 311 | 24,400 |
| 2024/04/02 | 311 | 314 | 311 | 311 | 34,000 |
| 2024/04/01 | 313 | 315 | 313 | 313 | 47,700 |
| 2024/03/29 | 310 | 314 | 310 | 313 | 33,400 |
| 2024/03/28 | 313 | 314 | 308 | 308 | 51,000 |
| 2024/03/27 | 308 | 314 | 308 | 312 | 39,500 |
| 2024/03/26 | 307 | 310 | 307 | 310 | 25,800 |
| 2024/03/25 | 305 | 312 | 305 | 308 | 89,000 |
| 2024/03/22 | 304 | 306 | 301 | 305 | 86,000 |
| 2024/03/21 | 303 | 305 | 301 | 304 | 103,600 |
| 2024/03/19 | 302 | 303 | 300 | 302 | 36,100 |
| 2024/03/18 | 304 | 304 | 300 | 300 | 25,000 |
| 2024/03/15 | 303 | 305 | 301 | 303 | 30,900 |
| 2024/03/14 | 300 | 303 | 300 | 302 | 51,500 |
| 2024/03/13 | 300 | 302 | 298 | 300 | 24,200 |
| 2024/03/12 | 297 | 301 | 295 | 301 | 33,700 |
| 2024/03/11 | 299 | 299 | 295 | 298 | 36,100 |
| 2024/03/08 | 296 | 299 | 296 | 299 | 44,700 |
| 2024/03/07 | 300 | 300 | 296 | 298 | 32,000 |
| 2024/03/06 | 296 | 300 | 295 | 299 | 83,200 |
| 2024/03/05 | 298 | 298 | 295 | 297 | 38,000 |
| 2024/03/04 | 299 | 299 | 296 | 296 | 49,800 |
| 2024/03/01 | 298 | 300 | 297 | 297 | 30,400 |
| 2024/02/29 | 298 | 300 | 297 | 297 | 71,800 |
| 2024/02/28 | 301 | 301 | 293 | 298 | 92,600 |
| 2024/02/27 | 303 | 306 | 302 | 304 | 98,000 |
| 2024/02/26 | 305 | 305 | 303 | 304 | 38,700 |
| 2024/02/22 | 303 | 305 | 302 | 305 | 33,700 |
| 2024/02/21 | 305 | 305 | 302 | 304 | 20,600 |
| 2024/02/20 | 301 | 305 | 301 | 305 | 20,000 |
| 2024/02/19 | 300 | 303 | 299 | 300 | 26,800 |
| 2024/02/16 | 298 | 300 | 298 | 299 | 42,400 |
| 2024/02/15 | 300 | 301 | 298 | 298 | 59,700 |
| 2024/02/14 | 302 | 302 | 299 | 300 | 78,200 |
| 2024/02/13 | 302 | 304 | 301 | 303 | 62,200 |
| 2024/02/09 | 302 | 302 | 298 | 300 | 100,200 |
| 2024/02/08 | 305 | 305 | 302 | 302 | 66,600 |
| 2024/02/07 | 308 | 308 | 303 | 303 | 77,100 |
| 2024/02/06 | 307 | 309 | 307 | 309 | 15,100 |
| 2024/02/05 | 307 | 309 | 307 | 307 | 33,400 |
| 2024/02/02 | 306 | 307 | 304 | 306 | 23,800 |
| 2024/02/01 | 305 | 307 | 304 | 305 | 35,700 |
| 2024/01/31 | 305 | 305 | 302 | 305 | 39,600 |
| 2024/01/30 | 309 | 309 | 302 | 302 | 179,300 |
| 2024/01/29 | 306 | 309 | 305 | 309 | 19,200 |
| 2024/01/26 | 309 | 309 | 303 | 304 | 52,800 |
| 2024/01/25 | 308 | 310 | 307 | 307 | 35,300 |
| 2024/01/24 | 309 | 310 | 307 | 307 | 28,500 |
| 2024/01/23 | 310 | 312 | 309 | 309 | 40,600 |
| 2024/01/22 | 309 | 311 | 308 | 310 | 39,100 |
| 2024/01/19 | 307 | 309 | 306 | 307 | 41,500 |
| 2024/01/18 | 306 | 309 | 306 | 307 | 25,500 |
| 2024/01/17 | 309 | 309 | 306 | 306 | 39,700 |
| 2024/01/16 | 310 | 310 | 305 | 307 | 64,700 |
| 2024/01/15 | 314 | 314 | 308 | 308 | 117,900 |
| 2024/01/12 | 316 | 318 | 312 | 316 | 138,800 |
| 2024/01/11 | 315 | 318 | 314 | 318 | 40,200 |
| 2024/01/10 | 318 | 318 | 315 | 315 | 21,300 |
| 2024/01/09 | 317 | 319 | 315 | 318 | 61,000 |
| 2024/01/05 | 315 | 317 | 312 | 314 | 69,800 |
| 2024/01/04 | 306 | 313 | 305 | 311 | 37,100 |
| 2023/12/29 | 304 | 307 | 304 | 306 | 27,900 |
| 2023/12/28 | 299 | 304 | 298 | 303 | 29,200 |
| 2023/12/27 | 294 | 301 | 294 | 300 | 71,200 |
| 2023/12/26 | 296 | 297 | 294 | 294 | 27,800 |
| 2023/12/25 | 297 | 298 | 296 | 297 | 34,500 |
| 2023/12/22 | 297 | 298 | 296 | 296 | 27,300 |
| 2023/12/21 | 296 | 297 | 296 | 297 | 7,200 |
| 2023/12/20 | 296 | 298 | 296 | 297 | 17,700 |
| 2023/12/19 | 297 | 297 | 295 | 296 | 19,000 |
| 2023/12/18 | 295 | 297 | 294 | 297 | 14,300 |
| 2023/12/15 | 295 | 296 | 294 | 294 | 14,600 |
| 2023/12/14 | 297 | 297 | 294 | 294 | 41,800 |
| 2023/12/13 | 296 | 297 | 296 | 296 | 43,200 |
| 2023/12/12 | 300 | 300 | 296 | 297 | 25,000 |
| 2023/12/11 | 297 | 299 | 297 | 299 | 19,900 |
| 2023/12/08 | 299 | 300 | 295 | 295 | 42,200 |
| 2023/12/07 | 300 | 300 | 299 | 299 | 13,000 |
| 2023/12/06 | 298 | 301 | 298 | 299 | 20,700 |
| 2023/12/05 | 302 | 303 | 298 | 298 | 32,300 |
| 2023/12/04 | 301 | 303 | 300 | 302 | 21,300 |
| 2023/12/01 | 302 | 303 | 299 | 300 | 22,800 |
| 2023/11/30 | 300 | 304 | 298 | 300 | 45,900 |
| 2023/11/29 | 301 | 302 | 300 | 300 | 8,700 |
| 2023/11/28 | 303 | 303 | 300 | 301 | 21,000 |
| 2023/11/27 | 298 | 303 | 298 | 303 | 33,900 |
| 2023/11/24 | 298 | 298 | 297 | 298 | 12,400 |
| 2023/11/22 | 294 | 298 | 294 | 296 | 27,400 |
| 2023/11/21 | 297 | 297 | 293 | 295 | 39,800 |
| 2023/11/20 | 298 | 299 | 295 | 297 | 31,600 |
| 2023/11/17 | 295 | 298 | 295 | 297 | 13,700 |
| 2023/11/16 | 296 | 298 | 295 | 296 | 42,800 |
| 2023/11/15 | 297 | 297 | 296 | 296 | 37,400 |
| 2023/11/14 | 294 | 297 | 293 | 297 | 33,800 |
| 2023/11/13 | 295 | 296 | 293 | 294 | 28,800 |
| 2023/11/10 | 295 | 295 | 292 | 295 | 32,000 |
| 2023/11/09 | 293 | 298 | 292 | 297 | 60,800 |
| 2023/11/08 | 298 | 298 | 291 | 292 | 99,900 |
| 2023/11/07 | 299 | 299 | 296 | 296 | 23,800 |
| 2023/11/06 | 301 | 302 | 298 | 298 | 66,900 |
| 2023/11/02 | 299 | 301 | 296 | 300 | 57,600 |
| 2023/11/01 | 298 | 299 | 294 | 296 | 61,900 |
| 2023/10/31 | 292 | 296 | 290 | 296 | 104,700 |
| 2023/10/30 | 300 | 300 | 291 | 291 | 232,100 |
| 2023/10/27 | 297 | 300 | 297 | 300 | 32,300 |
| 2023/10/26 | 296 | 301 | 295 | 296 | 48,900 |
| 2023/10/25 | 301 | 302 | 298 | 298 | 31,400 |
| 2023/10/24 | 295 | 301 | 291 | 301 | 105,500 |
| 2023/10/23 | 298 | 301 | 294 | 295 | 52,300 |
| 2023/10/20 | 302 | 302 | 297 | 300 | 31,000 |
| 2023/10/19 | 301 | 305 | 300 | 301 | 54,600 |
| 2023/10/18 | 303 | 304 | 299 | 304 | 95,700 |
| 2023/10/17 | 299 | 302 | 296 | 300 | 109,000 |
| 2023/10/16 | 292 | 299 | 291 | 295 | 153,300 |
| 2023/10/13 | 309 | 309 | 293 | 295 | 264,100 |
| 2023/10/12 | 313 | 314 | 306 | 307 | 36,500 |
| 2023/10/11 | 312 | 317 | 309 | 312 | 78,300 |
| 2023/10/10 | 308 | 312 | 307 | 312 | 67,900 |
| 2023/10/06 | 310 | 312 | 306 | 308 | 74,300 |
| 2023/10/05 | 305 | 311 | 305 | 311 | 91,900 |
| 2023/10/04 | 305 | 312 | 304 | 306 | 152,600 |
| 2023/10/03 | 317 | 320 | 312 | 313 | 161,700 |