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 |
|---|---|---|---|---|---|
| 2025/06/13 | 390 | 390 | 378 | 378 | 27,100 |
| 2025/06/12 | 386 | 391 | 386 | 389 | 28,800 |
| 2025/06/11 | 384 | 389 | 382 | 387 | 37,200 |
| 2025/06/10 | 384 | 384 | 381 | 382 | 45,300 |
| 2025/06/09 | 379 | 383 | 378 | 381 | 67,200 |
| 2025/06/06 | 370 | 377 | 370 | 374 | 48,300 |
| 2025/06/05 | 370 | 374 | 368 | 372 | 31,900 |
| 2025/06/04 | 368 | 372 | 368 | 370 | 40,900 |
| 2025/06/03 | 371 | 371 | 368 | 369 | 34,700 |
| 2025/06/02 | 368 | 371 | 368 | 371 | 60,200 |
| 2025/05/30 | 363 | 367 | 363 | 367 | 22,100 |
| 2025/05/29 | 361 | 367 | 361 | 363 | 46,800 |
| 2025/05/28 | 357 | 361 | 356 | 361 | 30,800 |
| 2025/05/27 | 355 | 358 | 354 | 355 | 10,100 |
| 2025/05/26 | 354 | 356 | 354 | 354 | 16,000 |
| 2025/05/23 | 354 | 355 | 352 | 354 | 19,400 |
| 2025/05/22 | 351 | 351 | 348 | 350 | 18,000 |
| 2025/05/21 | 354 | 354 | 351 | 351 | 9,700 |
| 2025/05/20 | 356 | 357 | 351 | 351 | 21,800 |
| 2025/05/19 | 354 | 356 | 353 | 356 | 17,800 |
| 2025/05/16 | 355 | 357 | 353 | 357 | 15,500 |
| 2025/05/15 | 357 | 357 | 352 | 352 | 19,100 |
| 2025/05/14 | 360 | 360 | 354 | 354 | 24,600 |
| 2025/05/13 | 362 | 363 | 359 | 359 | 18,900 |
| 2025/05/12 | 360 | 362 | 359 | 362 | 16,700 |
| 2025/05/09 | 362 | 363 | 359 | 359 | 18,400 |
| 2025/05/08 | 362 | 363 | 357 | 363 | 26,300 |
| 2025/05/07 | 350 | 363 | 347 | 360 | 266,500 |
| 2025/05/02 | 360 | 360 | 344 | 349 | 215,400 |
| 2025/05/01 | 352 | 361 | 352 | 359 | 64,200 |
| 2025/04/30 | 347 | 362 | 346 | 357 | 256,900 |
| 2025/04/28 | 336 | 346 | 317 | 340 | 604,900 |
| 2025/04/25 | 339 | 349 | 329 | 336 | 575,300 |
| 2025/04/24 | 340 | 340 | 338 | 340 | 14,300 |
| 2025/04/23 | 340 | 341 | 339 | 340 | 23,800 |
| 2025/04/22 | 341 | 341 | 339 | 341 | 31,500 |
| 2025/04/21 | 342 | 342 | 339 | 340 | 10,900 |
| 2025/04/18 | 336 | 342 | 335 | 340 | 24,000 |
| 2025/04/17 | 331 | 338 | 331 | 338 | 28,200 |
| 2025/04/16 | 334 | 344 | 327 | 331 | 108,900 |
| 2025/04/15 | 337 | 337 | 330 | 332 | 26,800 |
| 2025/04/14 | 348 | 348 | 333 | 333 | 84,900 |
| 2025/04/11 | 327 | 347 | 320 | 343 | 148,900 |
| 2025/04/10 | 328 | 332 | 323 | 331 | 22,300 |
| 2025/04/09 | 319 | 320 | 312 | 313 | 30,200 |
| 2025/04/08 | 310 | 325 | 310 | 319 | 40,500 |
| 2025/04/07 | 304 | 311 | 294 | 306 | 76,100 |
| 2025/04/04 | 324 | 326 | 318 | 320 | 50,800 |
| 2025/04/03 | 331 | 331 | 325 | 328 | 52,300 |
| 2025/04/02 | 336 | 336 | 331 | 333 | 43,400 |
| 2025/04/01 | 337 | 339 | 335 | 336 | 10,400 |
| 2025/03/31 | 339 | 339 | 335 | 335 | 35,900 |
| 2025/03/28 | 339 | 343 | 339 | 339 | 25,600 |
| 2025/03/27 | 342 | 343 | 340 | 340 | 77,800 |
| 2025/03/26 | 337 | 341 | 337 | 340 | 27,500 |
| 2025/03/25 | 339 | 340 | 336 | 337 | 30,800 |
| 2025/03/24 | 339 | 341 | 338 | 338 | 27,300 |
| 2025/03/21 | 336 | 339 | 336 | 339 | 15,100 |
| 2025/03/19 | 340 | 340 | 336 | 336 | 40,200 |
| 2025/03/18 | 345 | 345 | 339 | 340 | 44,300 |
| 2025/03/17 | 341 | 345 | 341 | 345 | 80,100 |
| 2025/03/14 | 354 | 355 | 353 | 354 | 16,500 |
| 2025/03/13 | 359 | 362 | 354 | 354 | 32,200 |
| 2025/03/12 | 354 | 359 | 354 | 358 | 74,100 |
| 2025/03/11 | 350 | 352 | 350 | 351 | 27,900 |
| 2025/03/10 | 351 | 355 | 351 | 353 | 25,300 |
| 2025/03/07 | 347 | 352 | 347 | 350 | 23,900 |
| 2025/03/06 | 346 | 351 | 346 | 348 | 99,600 |
| 2025/03/05 | 335 | 347 | 335 | 347 | 152,200 |
| 2025/03/04 | 336 | 336 | 333 | 335 | 20,500 |
| 2025/03/03 | 335 | 339 | 334 | 336 | 32,800 |
| 2025/02/28 | 338 | 345 | 334 | 335 | 45,300 |
| 2025/02/27 | 340 | 343 | 337 | 342 | 75,200 |
| 2025/02/26 | 347 | 347 | 342 | 347 | 94,900 |
| 2025/02/25 | 352 | 353 | 346 | 348 | 142,500 |
| 2025/02/21 | 351 | 352 | 347 | 349 | 112,100 |
| 2025/02/20 | 359 | 359 | 351 | 351 | 195,000 |
| 2025/02/19 | 360 | 361 | 356 | 361 | 53,200 |
| 2025/02/18 | 358 | 361 | 354 | 360 | 170,600 |
| 2025/02/17 | 359 | 359 | 355 | 356 | 54,500 |
| 2025/02/14 | 360 | 361 | 355 | 359 | 48,400 |
| 2025/02/13 | 353 | 360 | 353 | 360 | 80,000 |
| 2025/02/12 | 356 | 356 | 351 | 351 | 46,500 |
| 2025/02/10 | 351 | 356 | 351 | 356 | 38,800 |
| 2025/02/07 | 351 | 351 | 347 | 351 | 38,400 |
| 2025/02/06 | 349 | 356 | 349 | 350 | 29,000 |
| 2025/02/05 | 351 | 354 | 348 | 348 | 27,000 |
| 2025/02/04 | 343 | 355 | 343 | 354 | 61,000 |
| 2025/02/03 | 341 | 349 | 341 | 341 | 59,600 |
| 2025/01/31 | 339 | 344 | 337 | 342 | 49,200 |
| 2025/01/30 | 347 | 347 | 335 | 335 | 310,800 |
| 2025/01/29 | 351 | 352 | 347 | 348 | 65,400 |
| 2025/01/28 | 350 | 355 | 349 | 349 | 29,400 |
| 2025/01/27 | 345 | 354 | 345 | 351 | 63,400 |
| 2025/01/24 | 340 | 349 | 340 | 345 | 60,700 |
| 2025/01/23 | 344 | 344 | 338 | 341 | 50,100 |
| 2025/01/22 | 339 | 345 | 338 | 342 | 61,100 |
| 2025/01/21 | 332 | 340 | 332 | 339 | 70,700 |
| 2025/01/20 | 325 | 332 | 325 | 332 | 119,300 |
| 2025/01/17 | 323 | 326 | 318 | 322 | 147,800 |
| 2025/01/16 | 332 | 333 | 321 | 321 | 133,000 |
| 2025/01/15 | 330 | 336 | 330 | 332 | 70,800 |
| 2025/01/14 | 342 | 349 | 332 | 332 | 164,100 |
| 2025/01/10 | 350 | 353 | 348 | 353 | 33,500 |
| 2025/01/09 | 350 | 352 | 348 | 352 | 43,100 |
| 2025/01/08 | 351 | 352 | 349 | 349 | 34,400 |
| 2025/01/07 | 357 | 357 | 349 | 349 | 40,500 |
| 2025/01/06 | 350 | 358 | 350 | 357 | 64,300 |
| 2024/12/30 | 346 | 349 | 346 | 349 | 21,800 |
| 2024/12/27 | 349 | 350 | 346 | 347 | 30,400 |
| 2024/12/26 | 340 | 348 | 340 | 348 | 53,400 |
| 2024/12/25 | 342 | 342 | 337 | 340 | 21,900 |
| 2024/12/24 | 342 | 344 | 340 | 341 | 51,300 |
| 2024/12/23 | 335 | 347 | 335 | 345 | 115,300 |
| 2024/12/20 | 331 | 333 | 330 | 333 | 26,400 |
| 2024/12/19 | 330 | 330 | 328 | 330 | 23,500 |
| 2024/12/18 | 329 | 332 | 328 | 331 | 33,100 |
| 2024/12/17 | 330 | 331 | 328 | 328 | 19,200 |
| 2024/12/16 | 332 | 333 | 329 | 329 | 22,700 |
| 2024/12/13 | 331 | 332 | 330 | 332 | 23,300 |
| 2024/12/12 | 332 | 334 | 329 | 330 | 46,000 |
| 2024/12/11 | 332 | 333 | 325 | 332 | 62,900 |
| 2024/12/10 | 330 | 335 | 329 | 333 | 70,000 |
| 2024/12/09 | 322 | 328 | 322 | 328 | 48,900 |
| 2024/12/06 | 321 | 323 | 319 | 321 | 37,500 |
| 2024/12/05 | 324 | 324 | 321 | 322 | 39,700 |
| 2024/12/04 | 326 | 326 | 322 | 323 | 48,200 |
| 2024/12/03 | 324 | 327 | 324 | 326 | 33,600 |
| 2024/12/02 | 322 | 325 | 321 | 323 | 40,300 |
| 2024/11/29 | 321 | 323 | 320 | 320 | 21,700 |
| 2024/11/28 | 320 | 322 | 320 | 320 | 19,900 |
| 2024/11/27 | 320 | 323 | 319 | 319 | 30,100 |
| 2024/11/26 | 322 | 323 | 320 | 320 | 22,000 |
| 2024/11/25 | 322 | 324 | 321 | 321 | 27,800 |
| 2024/11/22 | 320 | 324 | 320 | 321 | 24,600 |
| 2024/11/21 | 322 | 323 | 319 | 319 | 37,100 |
| 2024/11/20 | 321 | 324 | 320 | 322 | 30,900 |
| 2024/11/19 | 322 | 324 | 322 | 322 | 16,800 |
| 2024/11/18 | 321 | 323 | 321 | 322 | 21,800 |
| 2024/11/15 | 321 | 323 | 319 | 321 | 28,800 |
| 2024/11/14 | 320 | 322 | 319 | 320 | 25,300 |
| 2024/11/13 | 320 | 324 | 320 | 321 | 27,800 |
| 2024/11/12 | 323 | 324 | 320 | 320 | 22,400 |
| 2024/11/11 | 323 | 325 | 321 | 323 | 24,600 |
| 2024/11/08 | 325 | 327 | 323 | 323 | 25,000 |
| 2024/11/07 | 320 | 324 | 318 | 324 | 47,600 |
| 2024/11/06 | 317 | 322 | 316 | 320 | 49,500 |
| 2024/11/05 | 317 | 319 | 315 | 317 | 40,900 |
| 2024/11/01 | 318 | 319 | 314 | 316 | 45,600 |
| 2024/10/31 | 315 | 319 | 314 | 318 | 67,100 |
| 2024/10/30 | 316 | 318 | 314 | 314 | 258,000 |
| 2024/10/29 | 314 | 318 | 313 | 315 | 41,100 |
| 2024/10/28 | 310 | 315 | 310 | 314 | 52,600 |
| 2024/10/25 | 312 | 314 | 310 | 314 | 68,300 |
| 2024/10/24 | 313 | 315 | 310 | 314 | 69,000 |
| 2024/10/23 | 315 | 316 | 313 | 315 | 98,900 |
| 2024/10/22 | 317 | 318 | 314 | 316 | 59,800 |
| 2024/10/21 | 317 | 319 | 317 | 317 | 32,000 |
| 2024/10/18 | 318 | 320 | 316 | 319 | 43,900 |
| 2024/10/17 | 319 | 320 | 316 | 318 | 64,700 |
| 2024/10/16 | 320 | 322 | 316 | 321 | 104,400 |
| 2024/10/15 | 324 | 324 | 315 | 321 | 99,100 |
| 2024/10/11 | 322 | 328 | 316 | 317 | 131,300 |
| 2024/10/10 | 326 | 326 | 322 | 322 | 29,600 |
| 2024/10/09 | 326 | 326 | 323 | 325 | 36,400 |
| 2024/10/08 | 326 | 327 | 324 | 324 | 41,200 |
| 2024/10/07 | 327 | 330 | 325 | 329 | 50,900 |
| 2024/10/04 | 321 | 325 | 321 | 323 | 31,600 |
| 2024/10/03 | 320 | 322 | 319 | 321 | 26,800 |
| 2024/10/02 | 322 | 322 | 319 | 319 | 46,400 |
| 2024/10/01 | 321 | 324 | 321 | 322 | 20,600 |
| 2024/09/30 | 319 | 322 | 318 | 320 | 59,300 |
| 2024/09/27 | 329 | 330 | 326 | 326 | 27,700 |
| 2024/09/26 | 325 | 329 | 324 | 329 | 91,000 |
| 2024/09/25 | 327 | 327 | 324 | 325 | 29,800 |
| 2024/09/24 | 330 | 330 | 325 | 327 | 29,400 |
| 2024/09/20 | 328 | 331 | 326 | 330 | 32,800 |
| 2024/09/19 | 322 | 328 | 322 | 326 | 66,300 |
| 2024/09/18 | 322 | 324 | 318 | 322 | 42,200 |
| 2024/09/17 | 320 | 322 | 314 | 320 | 74,300 |
| 2024/09/13 | 324 | 325 | 319 | 320 | 28,000 |
| 2024/09/12 | 321 | 326 | 321 | 323 | 46,100 |
| 2024/09/11 | 328 | 328 | 317 | 320 | 93,300 |
| 2024/09/10 | 329 | 330 | 326 | 330 | 54,100 |
| 2024/09/09 | 326 | 330 | 324 | 329 | 64,800 |
| 2024/09/06 | 334 | 339 | 329 | 331 | 73,600 |
| 2024/09/05 | 334 | 337 | 329 | 334 | 73,000 |
| 2024/09/04 | 337 | 339 | 329 | 329 | 181,900 |
| 2024/09/03 | 337 | 344 | 336 | 340 | 106,900 |
| 2024/09/02 | 335 | 340 | 332 | 336 | 118,800 |
| 2024/08/30 | 342 | 342 | 331 | 335 | 139,000 |
| 2024/08/29 | 352 | 352 | 338 | 341 | 502,300 |
| 2024/08/28 | 366 | 368 | 363 | 368 | 640,700 |
| 2024/08/27 | 368 | 369 | 366 | 367 | 222,000 |
| 2024/08/26 | 368 | 370 | 367 | 367 | 118,000 |
| 2024/08/23 | 370 | 370 | 366 | 369 | 98,100 |
| 2024/08/22 | 369 | 371 | 368 | 369 | 62,300 |
| 2024/08/21 | 369 | 370 | 368 | 369 | 36,100 |
| 2024/08/20 | 368 | 369 | 365 | 367 | 58,400 |
| 2024/08/19 | 365 | 369 | 362 | 364 | 96,200 |