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 |
---|---|---|---|---|---|
2017/12/29 | 446 | 446 | 442 | 443 | 14,100 |
2017/12/28 | 444 | 446 | 443 | 445 | 11,100 |
2017/12/27 | 442 | 444 | 442 | 443 | 13,500 |
2017/12/26 | 445 | 445 | 442 | 442 | 15,500 |
2017/12/25 | 443 | 444 | 442 | 443 | 9,300 |
2017/12/22 | 445 | 445 | 440 | 443 | 20,300 |
2017/12/21 | 443 | 445 | 441 | 443 | 17,200 |
2017/12/20 | 445 | 445 | 443 | 445 | 9,100 |
2017/12/19 | 446 | 446 | 443 | 443 | 19,100 |
2017/12/18 | 447 | 448 | 446 | 446 | 11,200 |
2017/12/15 | 448 | 448 | 444 | 445 | 13,600 |
2017/12/14 | 445 | 448 | 445 | 448 | 9,700 |
2017/12/13 | 444 | 447 | 444 | 446 | 17,400 |
2017/12/12 | 447 | 447 | 443 | 444 | 24,400 |
2017/12/11 | 444 | 448 | 443 | 448 | 16,400 |
2017/12/08 | 443 | 446 | 443 | 443 | 23,200 |
2017/12/07 | 442 | 446 | 442 | 444 | 12,800 |
2017/12/06 | 443 | 448 | 442 | 442 | 27,000 |
2017/12/05 | 441 | 445 | 439 | 443 | 52,800 |
2017/12/04 | 445 | 445 | 430 | 441 | 29,400 |
2017/12/01 | 444 | 445 | 442 | 445 | 19,900 |
2017/11/30 | 441 | 444 | 441 | 442 | 10,300 |
2017/11/29 | 441 | 444 | 441 | 442 | 11,300 |
2017/11/28 | 441 | 443 | 438 | 443 | 20,400 |
2017/11/27 | 446 | 446 | 442 | 442 | 20,800 |
2017/11/24 | 448 | 449 | 446 | 447 | 17,500 |
2017/11/22 | 445 | 447 | 444 | 444 | 12,700 |
2017/11/21 | 445 | 448 | 444 | 445 | 14,000 |
2017/11/20 | 444 | 448 | 442 | 442 | 26,100 |
2017/11/17 | 442 | 445 | 439 | 440 | 21,100 |
2017/11/16 | 437 | 447 | 437 | 442 | 26,900 |
2017/11/15 | 447 | 449 | 439 | 441 | 32,300 |
2017/11/14 | 447 | 452 | 447 | 447 | 22,300 |
2017/11/13 | 451 | 452 | 446 | 450 | 31,800 |
2017/11/10 | 452 | 452 | 447 | 451 | 33,900 |
2017/11/09 | 453 | 454 | 447 | 450 | 30,200 |
2017/11/08 | 448 | 454 | 444 | 454 | 31,400 |
2017/11/07 | 445 | 451 | 441 | 448 | 64,400 |
2017/11/06 | 451 | 451 | 446 | 447 | 68,700 |
2017/11/02 | 451 | 453 | 447 | 448 | 31,900 |
2017/11/01 | 448 | 454 | 447 | 451 | 42,700 |
2017/10/31 | 449 | 449 | 446 | 448 | 38,300 |
2017/10/30 | 446 | 448 | 443 | 448 | 56,800 |
2017/10/27 | 444 | 444 | 441 | 443 | 37,600 |
2017/10/26 | 438 | 440 | 437 | 437 | 21,800 |
2017/10/25 | 439 | 440 | 436 | 438 | 58,500 |
2017/10/24 | 433 | 435 | 432 | 435 | 23,600 |
2017/10/23 | 429 | 432 | 429 | 430 | 23,800 |
2017/10/20 | 425 | 429 | 424 | 426 | 32,700 |
2017/10/19 | 431 | 431 | 427 | 428 | 32,700 |
2017/10/18 | 428 | 431 | 426 | 428 | 40,100 |
2017/10/17 | 423 | 430 | 423 | 426 | 65,100 |
2017/10/16 | 422 | 427 | 420 | 425 | 156,700 |
2017/10/13 | 460 | 474 | 419 | 423 | 362,600 |
2017/10/12 | 455 | 460 | 453 | 458 | 30,600 |
2017/10/11 | 447 | 455 | 446 | 455 | 21,800 |
2017/10/10 | 445 | 449 | 444 | 447 | 12,000 |
2017/10/06 | 450 | 450 | 443 | 444 | 19,800 |
2017/10/05 | 452 | 453 | 450 | 450 | 13,700 |
2017/10/04 | 458 | 458 | 450 | 455 | 32,200 |
2017/10/03 | 456 | 458 | 453 | 456 | 19,700 |
2017/10/02 | 460 | 460 | 450 | 450 | 37,900 |
2017/09/29 | 458 | 463 | 451 | 460 | 45,500 |
2017/09/28 | 463 | 464 | 455 | 461 | 27,300 |
2017/09/27 | 467 | 468 | 447 | 458 | 40,800 |
2017/09/26 | 464 | 473 | 463 | 472 | 32,300 |
2017/09/25 | 460 | 464 | 460 | 460 | 14,100 |
2017/09/22 | 472 | 472 | 456 | 461 | 21,600 |
2017/09/21 | 474 | 477 | 468 | 469 | 23,100 |
2017/09/20 | 475 | 478 | 473 | 478 | 40,300 |
2017/09/19 | 480 | 481 | 477 | 477 | 56,500 |
2017/09/15 | 467 | 479 | 467 | 476 | 60,400 |
2017/09/14 | 461 | 471 | 461 | 467 | 41,500 |
2017/09/13 | 458 | 470 | 456 | 465 | 65,200 |
2017/09/12 | 465 | 465 | 457 | 458 | 25,900 |
2017/09/11 | 456 | 464 | 456 | 464 | 45,000 |
2017/09/08 | 447 | 463 | 446 | 463 | 60,000 |
2017/09/07 | 444 | 447 | 443 | 447 | 24,500 |
2017/09/06 | 444 | 449 | 440 | 447 | 52,200 |
2017/09/05 | 458 | 459 | 443 | 447 | 63,600 |
2017/09/04 | 472 | 479 | 451 | 462 | 93,300 |
2017/09/01 | 483 | 483 | 472 | 482 | 377,800 |
2017/08/31 | 443 | 451 | 443 | 451 | 76,700 |
2017/08/30 | 446 | 446 | 439 | 444 | 76,200 |
2017/08/29 | 451 | 454 | 442 | 443 | 283,200 |
2017/08/28 | 462 | 469 | 462 | 465 | 259,400 |
2017/08/25 | 473 | 473 | 469 | 469 | 66,700 |
2017/08/24 | 471 | 474 | 471 | 471 | 51,800 |
2017/08/23 | 478 | 480 | 474 | 474 | 73,800 |
2017/08/22 | 482 | 483 | 477 | 479 | 83,500 |
2017/08/21 | 483 | 484 | 477 | 483 | 43,300 |
2017/08/18 | 471 | 485 | 471 | 483 | 101,100 |
2017/08/17 | 474 | 476 | 472 | 475 | 85,800 |
2017/08/16 | 463 | 472 | 463 | 470 | 66,400 |
2017/08/15 | 467 | 467 | 463 | 463 | 49,600 |
2017/08/14 | 464 | 464 | 461 | 463 | 69,700 |
2017/08/10 | 468 | 471 | 468 | 469 | 37,000 |
2017/08/09 | 470 | 471 | 463 | 470 | 54,500 |
2017/08/08 | 470 | 472 | 468 | 471 | 73,000 |
2017/08/07 | 460 | 472 | 460 | 470 | 123,200 |
2017/08/04 | 458 | 459 | 457 | 459 | 71,100 |
2017/08/03 | 455 | 459 | 455 | 459 | 43,200 |
2017/08/02 | 455 | 456 | 454 | 455 | 51,900 |
2017/08/01 | 450 | 454 | 450 | 454 | 43,900 |
2017/07/31 | 447 | 451 | 446 | 449 | 58,200 |
2017/07/28 | 446 | 448 | 445 | 448 | 39,900 |
2017/07/27 | 443 | 447 | 442 | 446 | 66,500 |
2017/07/26 | 444 | 444 | 440 | 443 | 59,500 |
2017/07/25 | 443 | 443 | 440 | 442 | 39,100 |
2017/07/24 | 443 | 443 | 439 | 443 | 48,100 |
2017/07/21 | 443 | 443 | 441 | 443 | 26,000 |
2017/07/20 | 440 | 442 | 439 | 442 | 31,900 |
2017/07/19 | 441 | 441 | 439 | 441 | 29,200 |
2017/07/18 | 440 | 441 | 436 | 440 | 30,900 |
2017/07/14 | 440 | 441 | 439 | 440 | 18,100 |
2017/07/13 | 439 | 440 | 438 | 439 | 15,800 |
2017/07/12 | 438 | 439 | 434 | 439 | 49,700 |
2017/07/11 | 440 | 440 | 438 | 439 | 36,900 |
2017/07/10 | 443 | 444 | 432 | 439 | 111,800 |
2017/07/07 | 432 | 438 | 431 | 435 | 78,000 |
2017/07/06 | 432 | 433 | 431 | 431 | 32,200 |
2017/07/05 | 431 | 433 | 430 | 432 | 20,600 |
2017/07/04 | 433 | 433 | 429 | 430 | 20,600 |
2017/07/03 | 430 | 432 | 430 | 432 | 19,600 |
2017/06/30 | 430 | 430 | 428 | 429 | 26,200 |
2017/06/29 | 432 | 433 | 430 | 431 | 26,200 |
2017/06/28 | 431 | 434 | 431 | 432 | 35,900 |
2017/06/27 | 430 | 431 | 429 | 431 | 22,000 |
2017/06/26 | 430 | 430 | 429 | 429 | 11,300 |
2017/06/23 | 430 | 430 | 428 | 429 | 23,800 |
2017/06/22 | 430 | 430 | 428 | 429 | 10,400 |
2017/06/21 | 430 | 430 | 428 | 429 | 14,300 |
2017/06/20 | 428 | 431 | 427 | 430 | 51,000 |
2017/06/19 | 428 | 428 | 427 | 427 | 9,500 |
2017/06/16 | 427 | 428 | 425 | 427 | 11,000 |
2017/06/15 | 427 | 427 | 424 | 424 | 19,300 |
2017/06/14 | 428 | 428 | 425 | 425 | 24,600 |
2017/06/13 | 426 | 429 | 426 | 427 | 11,200 |
2017/06/12 | 427 | 427 | 425 | 426 | 12,600 |
2017/06/09 | 428 | 428 | 426 | 426 | 26,900 |
2017/06/08 | 426 | 427 | 425 | 425 | 16,500 |
2017/06/07 | 426 | 427 | 425 | 426 | 14,500 |
2017/06/06 | 426 | 427 | 425 | 426 | 15,100 |
2017/06/05 | 426 | 427 | 425 | 426 | 19,300 |
2017/06/02 | 425 | 428 | 424 | 426 | 21,900 |
2017/06/01 | 423 | 425 | 423 | 424 | 14,800 |
2017/05/31 | 423 | 425 | 423 | 423 | 17,700 |
2017/05/30 | 425 | 426 | 421 | 424 | 22,700 |
2017/05/29 | 425 | 426 | 424 | 425 | 15,800 |
2017/05/26 | 427 | 428 | 424 | 426 | 17,300 |
2017/05/25 | 430 | 430 | 426 | 427 | 25,600 |
2017/05/24 | 430 | 431 | 427 | 429 | 30,800 |
2017/05/23 | 429 | 430 | 428 | 430 | 44,300 |
2017/05/22 | 426 | 429 | 426 | 428 | 16,200 |
2017/05/19 | 427 | 427 | 425 | 426 | 16,000 |
2017/05/18 | 426 | 428 | 423 | 427 | 33,700 |
2017/05/17 | 428 | 428 | 426 | 427 | 26,800 |
2017/05/16 | 427 | 428 | 426 | 427 | 33,000 |
2017/05/15 | 423 | 428 | 423 | 427 | 72,100 |
2017/05/12 | 420 | 423 | 419 | 423 | 34,100 |
2017/05/11 | 418 | 420 | 418 | 420 | 18,000 |
2017/05/10 | 420 | 420 | 418 | 420 | 23,200 |
2017/05/09 | 418 | 420 | 418 | 420 | 23,100 |
2017/05/08 | 419 | 419 | 418 | 418 | 45,900 |
2017/05/02 | 414 | 419 | 414 | 419 | 64,500 |
2017/05/01 | 416 | 416 | 413 | 414 | 58,900 |
2017/04/28 | 416 | 418 | 415 | 416 | 32,200 |
2017/04/27 | 418 | 421 | 415 | 415 | 73,300 |
2017/04/26 | 415 | 420 | 413 | 417 | 32,200 |
2017/04/25 | 414 | 415 | 412 | 414 | 20,300 |
2017/04/24 | 411 | 414 | 411 | 412 | 23,500 |
2017/04/21 | 409 | 411 | 408 | 410 | 23,800 |
2017/04/20 | 409 | 410 | 408 | 409 | 18,000 |
2017/04/19 | 406 | 409 | 406 | 408 | 19,300 |
2017/04/18 | 409 | 409 | 407 | 407 | 17,400 |
2017/04/17 | 405 | 408 | 405 | 408 | 24,300 |
2017/04/14 | 406 | 408 | 405 | 406 | 18,500 |
2017/04/13 | 406 | 409 | 405 | 408 | 30,600 |
2017/04/12 | 406 | 407 | 403 | 406 | 35,900 |
2017/04/11 | 406 | 408 | 406 | 407 | 25,200 |
2017/04/10 | 405 | 408 | 405 | 407 | 76,700 |
2017/04/07 | 411 | 415 | 410 | 411 | 23,400 |
2017/04/06 | 413 | 415 | 404 | 409 | 22,100 |
2017/04/05 | 410 | 414 | 410 | 413 | 20,000 |
2017/04/04 | 416 | 419 | 410 | 414 | 27,700 |
2017/04/03 | 418 | 419 | 416 | 416 | 23,900 |
2017/03/31 | 421 | 421 | 417 | 417 | 25,000 |
2017/03/30 | 422 | 423 | 420 | 423 | 22,400 |
2017/03/29 | 425 | 425 | 420 | 423 | 27,400 |
2017/03/28 | 415 | 424 | 409 | 424 | 71,900 |
2017/03/27 | 409 | 414 | 407 | 414 | 74,700 |
2017/03/24 | 405 | 407 | 404 | 406 | 11,600 |
2017/03/23 | 405 | 406 | 403 | 405 | 11,500 |
2017/03/22 | 405 | 406 | 403 | 404 | 19,400 |
2017/03/21 | 405 | 406 | 404 | 405 | 14,700 |
2017/03/17 | 409 | 409 | 405 | 406 | 17,100 |
2017/03/16 | 407 | 409 | 406 | 409 | 11,400 |
2017/03/15 | 409 | 409 | 407 | 409 | 6,800 |
2017/03/14 | 410 | 410 | 408 | 409 | 6,000 |
2017/03/13 | 410 | 410 | 408 | 410 | 10,200 |
2017/03/10 | 411 | 411 | 407 | 407 | 25,600 |
2017/03/09 | 406 | 407 | 403 | 406 | 50,000 |
2017/03/08 | 407 | 409 | 406 | 408 | 16,400 |
2017/03/07 | 411 | 411 | 406 | 406 | 29,600 |
2017/03/06 | 409 | 412 | 408 | 411 | 12,100 |
2017/03/03 | 410 | 411 | 408 | 409 | 11,100 |
2017/03/02 | 409 | 410 | 408 | 410 | 10,300 |
2017/03/01 | 411 | 412 | 409 | 410 | 9,000 |
2017/02/28 | 409 | 411 | 409 | 411 | 6,900 |
2017/02/27 | 410 | 410 | 407 | 410 | 15,300 |
2017/02/24 | 410 | 411 | 409 | 410 | 28,900 |
2017/02/23 | 414 | 415 | 412 | 414 | 20,700 |
2017/02/22 | 413 | 414 | 411 | 413 | 13,300 |
2017/02/21 | 414 | 414 | 412 | 414 | 16,800 |
2017/02/20 | 413 | 413 | 411 | 413 | 8,500 |
2017/02/17 | 410 | 412 | 410 | 412 | 7,900 |
2017/02/16 | 410 | 412 | 410 | 410 | 11,700 |
2017/02/15 | 411 | 411 | 409 | 410 | 17,300 |
2017/02/14 | 410 | 411 | 409 | 411 | 13,300 |
2017/02/13 | 409 | 411 | 409 | 410 | 11,700 |
2017/02/10 | 407 | 409 | 407 | 409 | 12,800 |
2017/02/09 | 409 | 409 | 406 | 407 | 25,000 |
2017/02/08 | 408 | 409 | 407 | 409 | 13,000 |
2017/02/07 | 408 | 410 | 408 | 408 | 19,300 |
2017/02/06 | 408 | 410 | 407 | 409 | 10,900 |
2017/02/03 | 407 | 413 | 406 | 408 | 31,900 |
2017/02/02 | 409 | 409 | 406 | 407 | 14,500 |
2017/02/01 | 406 | 409 | 405 | 409 | 21,100 |
2017/01/31 | 409 | 410 | 407 | 409 | 18,700 |
2017/01/30 | 410 | 410 | 408 | 410 | 16,200 |
2017/01/27 | 412 | 412 | 409 | 410 | 13,500 |
2017/01/26 | 411 | 412 | 409 | 410 | 26,500 |
2017/01/25 | 410 | 411 | 408 | 411 | 19,000 |
2017/01/24 | 409 | 410 | 408 | 410 | 21,600 |
2017/01/23 | 409 | 409 | 406 | 408 | 18,100 |
2017/01/20 | 408 | 410 | 408 | 409 | 11,100 |
2017/01/19 | 407 | 408 | 406 | 408 | 7,200 |
2017/01/18 | 404 | 407 | 404 | 406 | 14,700 |
2017/01/17 | 408 | 408 | 405 | 407 | 9,800 |
2017/01/16 | 410 | 410 | 406 | 408 | 10,300 |
2017/01/13 | 405 | 409 | 405 | 409 | 14,300 |
2017/01/12 | 409 | 409 | 406 | 408 | 10,000 |
2017/01/11 | 409 | 409 | 406 | 409 | 9,500 |
2017/01/10 | 406 | 409 | 404 | 409 | 16,800 |
2017/01/06 | 403 | 406 | 403 | 406 | 18,200 |
2017/01/05 | 405 | 405 | 402 | 405 | 13,900 |
2017/01/04 | 403 | 405 | 401 | 405 | 19,500 |