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 |
---|---|---|---|---|---|
2015/12/30 | 413 | 415 | 412 | 414 | 8,100 |
2015/12/29 | 412 | 414 | 411 | 412 | 7,700 |
2015/12/28 | 413 | 413 | 410 | 412 | 27,800 |
2015/12/25 | 410 | 411 | 408 | 411 | 24,600 |
2015/12/24 | 411 | 412 | 409 | 410 | 20,500 |
2015/12/22 | 410 | 412 | 410 | 411 | 15,100 |
2015/12/21 | 410 | 412 | 409 | 411 | 34,900 |
2015/12/18 | 412 | 413 | 410 | 410 | 17,500 |
2015/12/17 | 415 | 416 | 411 | 416 | 14,200 |
2015/12/16 | 411 | 413 | 410 | 413 | 11,800 |
2015/12/15 | 411 | 413 | 410 | 410 | 10,400 |
2015/12/14 | 405 | 413 | 405 | 411 | 21,600 |
2015/12/11 | 412 | 418 | 412 | 416 | 22,100 |
2015/12/10 | 419 | 419 | 414 | 415 | 23,400 |
2015/12/09 | 414 | 416 | 413 | 413 | 13,900 |
2015/12/08 | 417 | 418 | 415 | 415 | 13,900 |
2015/12/07 | 414 | 417 | 414 | 417 | 16,400 |
2015/12/04 | 414 | 418 | 414 | 416 | 12,800 |
2015/12/03 | 415 | 418 | 415 | 417 | 9,700 |
2015/12/02 | 417 | 418 | 415 | 417 | 14,400 |
2015/12/01 | 416 | 418 | 415 | 417 | 9,800 |
2015/11/30 | 415 | 418 | 415 | 416 | 9,100 |
2015/11/27 | 418 | 420 | 413 | 417 | 29,700 |
2015/11/26 | 420 | 420 | 415 | 418 | 17,400 |
2015/11/25 | 421 | 421 | 416 | 418 | 15,600 |
2015/11/24 | 419 | 422 | 414 | 422 | 25,900 |
2015/11/20 | 419 | 420 | 416 | 419 | 16,100 |
2015/11/19 | 419 | 420 | 416 | 418 | 10,000 |
2015/11/18 | 423 | 423 | 418 | 420 | 9,300 |
2015/11/17 | 419 | 421 | 418 | 420 | 14,200 |
2015/11/16 | 414 | 422 | 413 | 419 | 12,000 |
2015/11/13 | 423 | 423 | 416 | 421 | 11,500 |
2015/11/12 | 420 | 429 | 418 | 425 | 39,500 |
2015/11/11 | 419 | 421 | 417 | 420 | 15,300 |
2015/11/10 | 418 | 420 | 416 | 418 | 7,600 |
2015/11/09 | 415 | 421 | 414 | 420 | 35,700 |
2015/11/06 | 414 | 415 | 414 | 415 | 6,000 |
2015/11/05 | 415 | 416 | 414 | 415 | 15,000 |
2015/11/04 | 417 | 417 | 413 | 415 | 25,400 |
2015/11/02 | 413 | 415 | 411 | 413 | 18,600 |
2015/10/30 | 415 | 416 | 412 | 413 | 21,500 |
2015/10/29 | 415 | 415 | 413 | 413 | 12,500 |
2015/10/28 | 412 | 415 | 410 | 415 | 12,300 |
2015/10/27 | 413 | 415 | 413 | 414 | 18,000 |
2015/10/26 | 413 | 417 | 412 | 415 | 32,900 |
2015/10/23 | 411 | 414 | 408 | 413 | 55,300 |
2015/10/22 | 405 | 407 | 404 | 405 | 15,500 |
2015/10/21 | 405 | 407 | 403 | 405 | 26,400 |
2015/10/20 | 400 | 411 | 399 | 406 | 62,000 |
2015/10/19 | 400 | 401 | 396 | 398 | 18,100 |
2015/10/16 | 403 | 403 | 398 | 400 | 31,700 |
2015/10/15 | 391 | 402 | 391 | 398 | 50,300 |
2015/10/14 | 393 | 394 | 389 | 391 | 61,000 |
2015/10/13 | 413 | 415 | 393 | 395 | 133,900 |
2015/10/09 | 393 | 431 | 391 | 420 | 287,400 |
2015/10/08 | 391 | 393 | 388 | 391 | 18,000 |
2015/10/07 | 392 | 392 | 390 | 392 | 9,000 |
2015/10/06 | 392 | 392 | 388 | 392 | 12,200 |
2015/10/05 | 390 | 391 | 388 | 390 | 13,700 |
2015/10/02 | 390 | 392 | 389 | 390 | 11,100 |
2015/10/01 | 386 | 392 | 385 | 388 | 28,600 |
2015/09/30 | 384 | 387 | 381 | 386 | 13,000 |
2015/09/29 | 386 | 386 | 380 | 380 | 23,900 |
2015/09/28 | 390 | 390 | 385 | 386 | 13,600 |
2015/09/25 | 388 | 388 | 383 | 388 | 28,100 |
2015/09/24 | 385 | 387 | 381 | 381 | 19,400 |
2015/09/18 | 392 | 392 | 387 | 388 | 14,900 |
2015/09/17 | 391 | 391 | 388 | 391 | 9,900 |
2015/09/16 | 388 | 392 | 386 | 387 | 8,800 |
2015/09/15 | 387 | 392 | 385 | 388 | 30,000 |
2015/09/14 | 383 | 389 | 378 | 383 | 35,700 |
2015/09/11 | 390 | 391 | 382 | 383 | 62,000 |
2015/09/10 | 387 | 393 | 384 | 389 | 29,800 |
2015/09/09 | 382 | 389 | 382 | 387 | 29,500 |
2015/09/08 | 382 | 385 | 379 | 379 | 24,000 |
2015/09/07 | 381 | 383 | 378 | 382 | 29,000 |
2015/09/04 | 390 | 392 | 384 | 384 | 30,300 |
2015/09/03 | 393 | 395 | 389 | 390 | 31,800 |
2015/09/02 | 395 | 406 | 387 | 393 | 67,800 |
2015/09/01 | 403 | 404 | 396 | 396 | 36,000 |
2015/08/31 | 404 | 406 | 401 | 403 | 42,600 |
2015/08/28 | 407 | 409 | 403 | 404 | 67,400 |
2015/08/27 | 410 | 410 | 402 | 402 | 145,800 |
2015/08/26 | 410 | 418 | 408 | 416 | 178,900 |
2015/08/25 | 404 | 418 | 396 | 405 | 118,300 |
2015/08/24 | 420 | 427 | 410 | 410 | 88,500 |
2015/08/21 | 429 | 431 | 425 | 425 | 85,400 |
2015/08/20 | 432 | 434 | 431 | 431 | 43,500 |
2015/08/19 | 435 | 436 | 432 | 432 | 55,900 |
2015/08/18 | 436 | 437 | 435 | 436 | 14,500 |
2015/08/17 | 436 | 437 | 434 | 436 | 33,300 |
2015/08/14 | 438 | 438 | 435 | 437 | 22,600 |
2015/08/13 | 435 | 438 | 435 | 437 | 28,800 |
2015/08/12 | 437 | 438 | 435 | 436 | 30,700 |
2015/08/11 | 439 | 439 | 436 | 437 | 25,900 |
2015/08/10 | 437 | 439 | 436 | 439 | 24,300 |
2015/08/07 | 439 | 439 | 437 | 437 | 22,100 |
2015/08/06 | 438 | 440 | 437 | 439 | 37,200 |
2015/08/05 | 440 | 440 | 437 | 440 | 17,800 |
2015/08/04 | 435 | 439 | 435 | 439 | 27,800 |
2015/08/03 | 435 | 440 | 435 | 438 | 35,300 |
2015/07/31 | 434 | 436 | 433 | 436 | 30,500 |
2015/07/30 | 437 | 437 | 434 | 434 | 40,500 |
2015/07/29 | 437 | 438 | 437 | 438 | 31,800 |
2015/07/28 | 436 | 437 | 435 | 436 | 22,800 |
2015/07/27 | 438 | 439 | 437 | 437 | 13,700 |
2015/07/24 | 440 | 440 | 437 | 437 | 25,600 |
2015/07/23 | 440 | 441 | 439 | 441 | 13,000 |
2015/07/22 | 440 | 441 | 438 | 439 | 23,300 |
2015/07/21 | 441 | 441 | 440 | 440 | 21,000 |
2015/07/17 | 439 | 441 | 438 | 441 | 24,600 |
2015/07/16 | 436 | 440 | 434 | 439 | 48,000 |
2015/07/15 | 434 | 436 | 432 | 434 | 33,600 |
2015/07/14 | 430 | 434 | 428 | 433 | 48,900 |
2015/07/13 | 424 | 428 | 423 | 428 | 30,100 |
2015/07/10 | 424 | 426 | 422 | 424 | 21,800 |
2015/07/09 | 423 | 424 | 419 | 421 | 84,800 |
2015/07/08 | 430 | 430 | 425 | 425 | 33,500 |
2015/07/07 | 428 | 430 | 428 | 429 | 22,600 |
2015/07/06 | 429 | 430 | 427 | 427 | 28,200 |
2015/07/03 | 430 | 430 | 427 | 427 | 15,300 |
2015/07/02 | 428 | 430 | 428 | 428 | 22,800 |
2015/07/01 | 425 | 428 | 424 | 426 | 18,200 |
2015/06/30 | 422 | 425 | 421 | 425 | 24,300 |
2015/06/29 | 424 | 425 | 422 | 423 | 43,000 |
2015/06/26 | 429 | 430 | 426 | 426 | 29,900 |
2015/06/25 | 429 | 430 | 427 | 428 | 34,300 |
2015/06/24 | 428 | 428 | 425 | 426 | 27,000 |
2015/06/23 | 426 | 428 | 424 | 428 | 22,600 |
2015/06/22 | 424 | 427 | 423 | 426 | 11,900 |
2015/06/19 | 423 | 427 | 423 | 424 | 16,000 |
2015/06/18 | 428 | 428 | 423 | 423 | 54,200 |
2015/06/17 | 428 | 429 | 427 | 427 | 12,700 |
2015/06/16 | 428 | 428 | 426 | 427 | 15,700 |
2015/06/15 | 427 | 428 | 427 | 427 | 18,700 |
2015/06/12 | 428 | 429 | 427 | 427 | 38,600 |
2015/06/11 | 427 | 428 | 427 | 428 | 12,300 |
2015/06/10 | 429 | 429 | 427 | 427 | 15,400 |
2015/06/09 | 428 | 429 | 427 | 427 | 19,400 |
2015/06/08 | 429 | 429 | 428 | 428 | 26,600 |
2015/06/05 | 429 | 430 | 427 | 427 | 28,200 |
2015/06/04 | 429 | 430 | 428 | 429 | 16,100 |
2015/06/03 | 427 | 429 | 426 | 429 | 12,900 |
2015/06/02 | 428 | 428 | 426 | 427 | 16,700 |
2015/06/01 | 428 | 428 | 426 | 428 | 12,900 |
2015/05/29 | 428 | 428 | 426 | 428 | 19,000 |
2015/05/28 | 428 | 428 | 426 | 426 | 19,900 |
2015/05/27 | 425 | 428 | 425 | 427 | 15,400 |
2015/05/26 | 425 | 427 | 424 | 426 | 12,900 |
2015/05/25 | 427 | 427 | 424 | 425 | 27,300 |
2015/05/22 | 427 | 427 | 425 | 426 | 10,900 |
2015/05/21 | 426 | 427 | 425 | 426 | 17,500 |
2015/05/20 | 427 | 427 | 424 | 426 | 25,100 |
2015/05/19 | 424 | 427 | 423 | 426 | 32,800 |
2015/05/18 | 421 | 424 | 420 | 424 | 24,600 |
2015/05/15 | 419 | 420 | 418 | 419 | 33,300 |
2015/05/14 | 420 | 423 | 419 | 419 | 34,900 |
2015/05/13 | 424 | 424 | 420 | 420 | 31,700 |
2015/05/12 | 421 | 424 | 421 | 423 | 16,500 |
2015/05/11 | 426 | 427 | 421 | 421 | 34,200 |
2015/05/08 | 420 | 425 | 419 | 423 | 29,600 |
2015/05/07 | 419 | 420 | 418 | 418 | 19,000 |
2015/05/01 | 418 | 420 | 418 | 419 | 17,900 |
2015/04/30 | 420 | 420 | 418 | 418 | 43,700 |
2015/04/28 | 420 | 420 | 418 | 420 | 25,000 |
2015/04/27 | 420 | 420 | 419 | 419 | 13,000 |
2015/04/24 | 420 | 420 | 418 | 418 | 25,100 |
2015/04/23 | 419 | 420 | 418 | 418 | 29,500 |
2015/04/22 | 417 | 419 | 417 | 418 | 19,300 |
2015/04/21 | 417 | 418 | 416 | 417 | 24,500 |
2015/04/20 | 417 | 419 | 417 | 417 | 14,200 |
2015/04/17 | 419 | 419 | 417 | 417 | 18,400 |
2015/04/16 | 419 | 419 | 417 | 419 | 13,000 |
2015/04/15 | 417 | 419 | 417 | 419 | 21,900 |
2015/04/14 | 418 | 419 | 417 | 417 | 20,100 |
2015/04/13 | 418 | 419 | 416 | 418 | 29,700 |
2015/04/10 | 416 | 419 | 416 | 419 | 26,700 |
2015/04/09 | 418 | 418 | 416 | 416 | 13,600 |
2015/04/08 | 417 | 418 | 415 | 416 | 18,300 |
2015/04/07 | 416 | 418 | 413 | 414 | 41,000 |
2015/04/06 | 415 | 418 | 413 | 413 | 34,100 |
2015/04/03 | 410 | 415 | 410 | 415 | 30,300 |
2015/04/02 | 413 | 413 | 409 | 410 | 49,100 |
2015/04/01 | 411 | 412 | 410 | 411 | 15,600 |
2015/03/31 | 413 | 415 | 410 | 410 | 21,500 |
2015/03/30 | 410 | 413 | 410 | 412 | 18,900 |
2015/03/27 | 411 | 413 | 410 | 410 | 28,900 |
2015/03/26 | 413 | 413 | 411 | 411 | 16,400 |
2015/03/25 | 415 | 415 | 412 | 413 | 23,900 |
2015/03/24 | 415 | 416 | 413 | 413 | 28,600 |
2015/03/23 | 418 | 420 | 414 | 416 | 43,400 |
2015/03/20 | 420 | 423 | 419 | 420 | 29,200 |
2015/03/19 | 422 | 423 | 420 | 420 | 18,300 |
2015/03/18 | 422 | 422 | 421 | 422 | 9,700 |
2015/03/17 | 421 | 422 | 421 | 421 | 9,400 |
2015/03/16 | 424 | 424 | 421 | 421 | 13,800 |
2015/03/13 | 424 | 424 | 420 | 423 | 41,300 |
2015/03/12 | 416 | 419 | 416 | 419 | 21,900 |
2015/03/11 | 414 | 415 | 413 | 415 | 13,400 |
2015/03/10 | 414 | 415 | 413 | 414 | 20,500 |
2015/03/09 | 411 | 413 | 410 | 412 | 22,000 |
2015/03/06 | 410 | 415 | 410 | 411 | 33,700 |
2015/03/05 | 415 | 415 | 410 | 410 | 47,000 |
2015/03/04 | 418 | 419 | 415 | 415 | 31,500 |
2015/03/03 | 417 | 418 | 416 | 417 | 16,300 |
2015/03/02 | 421 | 422 | 418 | 418 | 11,800 |
2015/02/27 | 419 | 420 | 418 | 420 | 18,600 |
2015/02/26 | 412 | 420 | 412 | 420 | 23,600 |
2015/02/25 | 420 | 420 | 410 | 415 | 80,800 |
2015/02/24 | 427 | 428 | 426 | 426 | 25,400 |
2015/02/23 | 427 | 427 | 425 | 427 | 22,900 |
2015/02/20 | 428 | 428 | 425 | 427 | 29,600 |
2015/02/19 | 425 | 428 | 425 | 428 | 16,400 |
2015/02/18 | 426 | 428 | 425 | 425 | 20,400 |
2015/02/17 | 426 | 426 | 423 | 423 | 12,100 |
2015/02/16 | 425 | 427 | 423 | 426 | 15,200 |
2015/02/13 | 426 | 427 | 425 | 425 | 15,300 |
2015/02/12 | 428 | 428 | 425 | 426 | 20,600 |
2015/02/10 | 419 | 425 | 419 | 424 | 14,300 |
2015/02/09 | 418 | 421 | 418 | 419 | 16,500 |
2015/02/06 | 427 | 427 | 415 | 417 | 53,400 |
2015/02/05 | 428 | 428 | 427 | 428 | 7,900 |
2015/02/04 | 428 | 429 | 424 | 428 | 22,900 |
2015/02/03 | 428 | 428 | 426 | 427 | 21,900 |
2015/02/02 | 429 | 429 | 426 | 428 | 15,400 |
2015/01/30 | 430 | 431 | 425 | 430 | 25,600 |
2015/01/29 | 429 | 431 | 428 | 430 | 13,800 |
2015/01/28 | 429 | 430 | 427 | 430 | 21,200 |
2015/01/27 | 429 | 429 | 427 | 429 | 10,300 |
2015/01/26 | 428 | 428 | 426 | 428 | 14,500 |
2015/01/23 | 426 | 426 | 424 | 426 | 12,900 |
2015/01/22 | 424 | 425 | 422 | 425 | 13,100 |
2015/01/21 | 425 | 426 | 423 | 424 | 9,000 |
2015/01/20 | 420 | 425 | 420 | 425 | 26,400 |
2015/01/19 | 420 | 421 | 417 | 420 | 11,600 |
2015/01/16 | 421 | 422 | 415 | 418 | 23,200 |
2015/01/15 | 421 | 423 | 420 | 422 | 11,800 |
2015/01/14 | 423 | 425 | 421 | 421 | 27,200 |
2015/01/13 | 414 | 425 | 414 | 422 | 51,200 |
2015/01/09 | 414 | 417 | 413 | 415 | 20,600 |
2015/01/08 | 415 | 416 | 412 | 414 | 16,200 |
2015/01/07 | 411 | 414 | 411 | 411 | 15,500 |
2015/01/06 | 415 | 418 | 411 | 411 | 23,200 |
2015/01/05 | 416 | 418 | 415 | 415 | 26,100 |