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 |
---|---|---|---|---|---|
2020/12/30 | 329 | 329 | 326 | 327 | 7,200 |
2020/12/29 | 325 | 328 | 324 | 328 | 11,200 |
2020/12/28 | 327 | 328 | 321 | 323 | 35,000 |
2020/12/25 | 331 | 334 | 328 | 329 | 28,100 |
2020/12/24 | 337 | 338 | 331 | 333 | 30,400 |
2020/12/23 | 347 | 347 | 336 | 337 | 12,600 |
2020/12/22 | 349 | 350 | 346 | 347 | 20,200 |
2020/12/21 | 344 | 349 | 344 | 349 | 25,400 |
2020/12/18 | 343 | 344 | 341 | 344 | 16,300 |
2020/12/17 | 341 | 342 | 339 | 342 | 10,400 |
2020/12/16 | 342 | 343 | 340 | 342 | 23,400 |
2020/12/15 | 343 | 345 | 340 | 343 | 13,100 |
2020/12/14 | 338 | 346 | 338 | 343 | 21,100 |
2020/12/11 | 340 | 342 | 338 | 340 | 24,400 |
2020/12/10 | 338 | 339 | 336 | 337 | 10,800 |
2020/12/09 | 340 | 341 | 338 | 338 | 13,100 |
2020/12/08 | 341 | 342 | 340 | 340 | 11,100 |
2020/12/07 | 346 | 346 | 341 | 341 | 10,800 |
2020/12/04 | 343 | 346 | 343 | 344 | 10,000 |
2020/12/03 | 340 | 346 | 340 | 343 | 13,400 |
2020/12/02 | 343 | 345 | 340 | 340 | 27,100 |
2020/12/01 | 338 | 343 | 338 | 343 | 38,000 |
2020/11/30 | 344 | 347 | 337 | 337 | 21,300 |
2020/11/27 | 339 | 344 | 338 | 344 | 24,600 |
2020/11/26 | 336 | 340 | 335 | 337 | 12,100 |
2020/11/25 | 342 | 342 | 336 | 336 | 19,600 |
2020/11/24 | 336 | 342 | 335 | 340 | 18,900 |
2020/11/20 | 335 | 339 | 335 | 336 | 20,700 |
2020/11/19 | 339 | 340 | 338 | 340 | 13,800 |
2020/11/18 | 341 | 341 | 337 | 339 | 14,100 |
2020/11/17 | 338 | 343 | 336 | 341 | 27,300 |
2020/11/16 | 338 | 347 | 337 | 346 | 20,200 |
2020/11/13 | 344 | 344 | 335 | 336 | 8,400 |
2020/11/12 | 341 | 344 | 339 | 344 | 16,100 |
2020/11/11 | 342 | 342 | 337 | 341 | 23,900 |
2020/11/10 | 329 | 342 | 328 | 342 | 40,800 |
2020/11/09 | 329 | 329 | 324 | 327 | 19,000 |
2020/11/06 | 325 | 327 | 323 | 327 | 22,100 |
2020/11/05 | 320 | 326 | 319 | 326 | 16,500 |
2020/11/04 | 322 | 325 | 320 | 320 | 19,100 |
2020/11/02 | 324 | 324 | 320 | 322 | 13,400 |
2020/10/30 | 332 | 333 | 317 | 319 | 30,100 |
2020/10/29 | 327 | 336 | 325 | 334 | 19,200 |
2020/10/28 | 334 | 334 | 323 | 328 | 20,800 |
2020/10/27 | 326 | 335 | 323 | 335 | 18,200 |
2020/10/26 | 326 | 328 | 324 | 325 | 5,700 |
2020/10/23 | 332 | 332 | 323 | 326 | 16,200 |
2020/10/22 | 333 | 333 | 327 | 329 | 15,900 |
2020/10/21 | 336 | 336 | 333 | 334 | 10,900 |
2020/10/20 | 334 | 336 | 330 | 331 | 10,200 |
2020/10/19 | 330 | 335 | 328 | 333 | 14,100 |
2020/10/16 | 334 | 335 | 331 | 332 | 9,800 |
2020/10/15 | 340 | 341 | 330 | 330 | 34,200 |
2020/10/14 | 337 | 341 | 337 | 339 | 12,300 |
2020/10/13 | 339 | 340 | 337 | 337 | 17,900 |
2020/10/12 | 338 | 340 | 332 | 337 | 54,400 |
2020/10/09 | 363 | 363 | 335 | 346 | 69,200 |
2020/10/08 | 357 | 358 | 353 | 358 | 14,900 |
2020/10/07 | 362 | 362 | 354 | 358 | 41,000 |
2020/10/06 | 365 | 367 | 356 | 362 | 30,700 |
2020/10/05 | 353 | 363 | 353 | 363 | 32,200 |
2020/10/02 | 352 | 360 | 351 | 354 | 37,700 |
2020/09/30 | 368 | 368 | 346 | 350 | 43,500 |
2020/09/29 | 368 | 368 | 363 | 368 | 16,800 |
2020/09/28 | 363 | 365 | 352 | 365 | 77,100 |
2020/09/25 | 366 | 366 | 352 | 358 | 75,700 |
2020/09/24 | 360 | 361 | 352 | 353 | 21,000 |
2020/09/23 | 364 | 365 | 354 | 360 | 43,300 |
2020/09/18 | 366 | 367 | 355 | 358 | 33,100 |
2020/09/17 | 366 | 366 | 359 | 365 | 50,000 |
2020/09/16 | 362 | 365 | 359 | 365 | 27,000 |
2020/09/15 | 365 | 365 | 353 | 356 | 47,600 |
2020/09/14 | 368 | 371 | 364 | 366 | 31,300 |
2020/09/11 | 365 | 369 | 362 | 365 | 56,900 |
2020/09/10 | 367 | 367 | 358 | 360 | 46,100 |
2020/09/09 | 351 | 368 | 343 | 363 | 97,800 |
2020/09/08 | 343 | 351 | 342 | 351 | 38,800 |
2020/09/07 | 333 | 342 | 333 | 340 | 33,800 |
2020/09/04 | 330 | 338 | 328 | 334 | 39,600 |
2020/09/03 | 343 | 343 | 331 | 331 | 42,300 |
2020/09/02 | 349 | 349 | 336 | 339 | 55,600 |
2020/09/01 | 356 | 357 | 344 | 350 | 46,800 |
2020/08/31 | 367 | 367 | 356 | 356 | 75,800 |
2020/08/28 | 347 | 376 | 342 | 375 | 380,900 |
2020/08/27 | 354 | 356 | 341 | 344 | 331,700 |
2020/08/26 | 360 | 364 | 354 | 354 | 100,100 |
2020/08/25 | 362 | 372 | 360 | 365 | 93,400 |
2020/08/24 | 372 | 374 | 356 | 362 | 132,400 |
2020/08/21 | 376 | 376 | 368 | 372 | 74,600 |
2020/08/20 | 378 | 382 | 374 | 374 | 36,300 |
2020/08/19 | 377 | 385 | 364 | 383 | 113,500 |
2020/08/18 | 370 | 390 | 370 | 378 | 132,500 |
2020/08/17 | 355 | 369 | 354 | 368 | 58,200 |
2020/08/14 | 350 | 360 | 347 | 359 | 78,200 |
2020/08/13 | 342 | 348 | 339 | 348 | 70,800 |
2020/08/12 | 333 | 342 | 332 | 341 | 100,300 |
2020/08/11 | 321 | 334 | 321 | 334 | 61,100 |
2020/08/07 | 324 | 327 | 320 | 320 | 165,200 |
2020/08/06 | 329 | 331 | 328 | 329 | 42,100 |
2020/08/05 | 331 | 333 | 329 | 332 | 17,100 |
2020/08/04 | 330 | 334 | 330 | 334 | 17,900 |
2020/08/03 | 323 | 330 | 323 | 325 | 51,300 |
2020/07/31 | 330 | 336 | 325 | 325 | 205,100 |
2020/07/30 | 340 | 351 | 339 | 351 | 75,500 |
2020/07/29 | 327 | 347 | 326 | 337 | 74,800 |
2020/07/28 | 333 | 337 | 327 | 328 | 64,400 |
2020/07/27 | 321 | 343 | 321 | 340 | 101,400 |
2020/07/22 | 324 | 328 | 323 | 323 | 120,200 |
2020/07/21 | 331 | 336 | 328 | 330 | 61,100 |
2020/07/20 | 334 | 337 | 330 | 335 | 50,300 |
2020/07/17 | 335 | 338 | 333 | 338 | 93,800 |
2020/07/16 | 343 | 349 | 342 | 342 | 64,800 |
2020/07/15 | 351 | 351 | 343 | 350 | 54,600 |
2020/07/14 | 355 | 364 | 354 | 357 | 39,300 |
2020/07/13 | 354 | 359 | 351 | 359 | 70,100 |
2020/07/10 | 370 | 372 | 360 | 360 | 46,200 |
2020/07/09 | 381 | 383 | 370 | 370 | 19,500 |
2020/07/08 | 385 | 389 | 381 | 381 | 21,100 |
2020/07/07 | 391 | 392 | 388 | 390 | 16,000 |
2020/07/06 | 377 | 389 | 376 | 389 | 29,700 |
2020/07/03 | 394 | 394 | 378 | 378 | 33,000 |
2020/07/02 | 377 | 393 | 377 | 387 | 43,800 |
2020/07/01 | 397 | 397 | 372 | 372 | 35,800 |
2020/06/30 | 406 | 407 | 397 | 399 | 16,800 |
2020/06/29 | 390 | 416 | 388 | 408 | 119,800 |
2020/06/26 | 385 | 391 | 385 | 390 | 31,100 |
2020/06/25 | 381 | 385 | 380 | 385 | 17,700 |
2020/06/24 | 380 | 388 | 380 | 385 | 29,500 |
2020/06/23 | 379 | 380 | 377 | 380 | 10,100 |
2020/06/22 | 373 | 378 | 373 | 378 | 9,400 |
2020/06/19 | 376 | 376 | 371 | 372 | 20,100 |
2020/06/18 | 378 | 378 | 372 | 376 | 9,600 |
2020/06/17 | 371 | 376 | 371 | 376 | 11,300 |
2020/06/16 | 368 | 375 | 366 | 375 | 29,400 |
2020/06/15 | 365 | 372 | 362 | 364 | 18,000 |
2020/06/12 | 363 | 366 | 358 | 366 | 36,600 |
2020/06/11 | 380 | 380 | 365 | 366 | 18,400 |
2020/06/10 | 375 | 380 | 372 | 380 | 26,200 |
2020/06/09 | 370 | 375 | 369 | 374 | 15,600 |
2020/06/08 | 368 | 371 | 365 | 371 | 22,400 |
2020/06/05 | 360 | 368 | 360 | 366 | 29,800 |
2020/06/04 | 363 | 363 | 359 | 361 | 22,600 |
2020/06/03 | 358 | 361 | 357 | 359 | 51,900 |
2020/06/02 | 349 | 357 | 349 | 357 | 25,700 |
2020/06/01 | 352 | 353 | 349 | 349 | 19,800 |
2020/05/29 | 355 | 355 | 350 | 354 | 31,200 |
2020/05/28 | 354 | 355 | 349 | 355 | 54,400 |
2020/05/27 | 353 | 355 | 350 | 352 | 28,800 |
2020/05/26 | 351 | 353 | 348 | 351 | 20,900 |
2020/05/25 | 347 | 350 | 346 | 348 | 24,200 |
2020/05/22 | 344 | 344 | 340 | 343 | 6,600 |
2020/05/21 | 339 | 347 | 339 | 343 | 26,900 |
2020/05/20 | 327 | 339 | 327 | 339 | 25,100 |
2020/05/19 | 327 | 331 | 322 | 327 | 25,200 |
2020/05/18 | 316 | 325 | 314 | 321 | 48,200 |
2020/05/15 | 329 | 331 | 320 | 321 | 35,000 |
2020/05/14 | 343 | 345 | 324 | 324 | 34,600 |
2020/05/13 | 338 | 344 | 336 | 344 | 14,100 |
2020/05/12 | 348 | 348 | 336 | 340 | 34,600 |
2020/05/11 | 343 | 354 | 343 | 348 | 24,800 |
2020/05/08 | 345 | 351 | 341 | 348 | 22,900 |
2020/05/07 | 330 | 349 | 330 | 345 | 43,000 |
2020/05/01 | 333 | 335 | 325 | 331 | 54,400 |
2020/04/30 | 339 | 344 | 335 | 339 | 69,900 |
2020/04/28 | 355 | 356 | 330 | 334 | 263,100 |
2020/04/27 | 356 | 356 | 346 | 354 | 53,900 |
2020/04/24 | 351 | 355 | 341 | 351 | 36,300 |
2020/04/23 | 342 | 349 | 336 | 348 | 47,700 |
2020/04/22 | 348 | 348 | 335 | 337 | 40,400 |
2020/04/21 | 340 | 349 | 337 | 349 | 52,400 |
2020/04/20 | 338 | 343 | 331 | 340 | 32,600 |
2020/04/17 | 327 | 337 | 325 | 332 | 25,300 |
2020/04/16 | 333 | 335 | 321 | 325 | 36,300 |
2020/04/15 | 329 | 337 | 328 | 333 | 30,200 |
2020/04/14 | 332 | 333 | 321 | 328 | 41,100 |
2020/04/13 | 335 | 341 | 325 | 325 | 43,500 |
2020/04/10 | 351 | 358 | 333 | 337 | 95,600 |
2020/04/09 | 325 | 358 | 325 | 358 | 132,800 |
2020/04/08 | 292 | 328 | 290 | 325 | 88,000 |
2020/04/07 | 294 | 295 | 283 | 292 | 26,700 |
2020/04/06 | 289 | 296 | 288 | 292 | 65,100 |
2020/04/03 | 286 | 291 | 286 | 289 | 26,400 |
2020/04/02 | 281 | 285 | 281 | 283 | 23,800 |
2020/04/01 | 278 | 287 | 278 | 285 | 30,700 |
2020/03/31 | 278 | 284 | 278 | 280 | 20,600 |
2020/03/30 | 280 | 282 | 274 | 276 | 51,400 |
2020/03/27 | 272 | 280 | 270 | 280 | 70,200 |
2020/03/26 | 268 | 269 | 264 | 266 | 48,000 |
2020/03/25 | 276 | 276 | 262 | 268 | 67,300 |
2020/03/24 | 258 | 267 | 254 | 260 | 55,500 |
2020/03/23 | 254 | 255 | 248 | 254 | 101,000 |
2020/03/19 | 267 | 273 | 250 | 256 | 101,500 |
2020/03/18 | 298 | 298 | 267 | 267 | 72,900 |
2020/03/17 | 285 | 305 | 283 | 295 | 59,600 |
2020/03/16 | 301 | 301 | 290 | 290 | 46,500 |
2020/03/13 | 299 | 320 | 282 | 293 | 83,700 |
2020/03/12 | 328 | 337 | 320 | 323 | 85,300 |
2020/03/11 | 348 | 363 | 348 | 360 | 36,700 |
2020/03/10 | 318 | 350 | 305 | 344 | 124,100 |
2020/03/09 | 355 | 355 | 347 | 350 | 45,600 |
2020/03/06 | 368 | 370 | 361 | 361 | 25,000 |
2020/03/05 | 373 | 386 | 371 | 374 | 36,300 |
2020/03/04 | 358 | 373 | 358 | 363 | 38,600 |
2020/03/03 | 370 | 375 | 358 | 358 | 33,000 |
2020/03/02 | 361 | 365 | 359 | 362 | 57,900 |
2020/02/28 | 360 | 370 | 360 | 364 | 55,900 |
2020/02/27 | 395 | 397 | 389 | 389 | 28,100 |
2020/02/26 | 400 | 400 | 396 | 399 | 49,300 |
2020/02/25 | 398 | 402 | 396 | 400 | 53,600 |
2020/02/21 | 407 | 408 | 403 | 406 | 13,600 |
2020/02/20 | 410 | 410 | 405 | 405 | 8,200 |
2020/02/19 | 411 | 411 | 405 | 406 | 9,100 |
2020/02/18 | 407 | 407 | 404 | 404 | 11,800 |
2020/02/17 | 413 | 413 | 407 | 407 | 17,600 |
2020/02/14 | 414 | 415 | 413 | 415 | 6,800 |
2020/02/13 | 417 | 418 | 414 | 414 | 13,900 |
2020/02/12 | 414 | 416 | 414 | 415 | 26,900 |
2020/02/10 | 413 | 415 | 413 | 414 | 11,600 |
2020/02/07 | 411 | 413 | 411 | 413 | 8,300 |
2020/02/06 | 412 | 414 | 410 | 410 | 25,400 |
2020/02/05 | 414 | 414 | 411 | 411 | 17,500 |
2020/02/04 | 407 | 409 | 407 | 409 | 6,700 |
2020/02/03 | 406 | 412 | 405 | 409 | 18,300 |
2020/01/31 | 405 | 409 | 404 | 408 | 19,900 |
2020/01/30 | 408 | 409 | 405 | 405 | 23,800 |
2020/01/29 | 405 | 409 | 402 | 407 | 20,300 |
2020/01/28 | 403 | 407 | 402 | 405 | 36,100 |
2020/01/27 | 404 | 405 | 403 | 403 | 16,500 |
2020/01/24 | 408 | 408 | 405 | 405 | 15,200 |
2020/01/23 | 406 | 410 | 406 | 407 | 26,500 |
2020/01/22 | 406 | 408 | 406 | 406 | 13,000 |
2020/01/21 | 406 | 409 | 406 | 407 | 13,500 |
2020/01/20 | 410 | 410 | 406 | 406 | 15,600 |
2020/01/17 | 410 | 411 | 409 | 410 | 8,700 |
2020/01/16 | 410 | 411 | 409 | 410 | 7,800 |
2020/01/15 | 409 | 412 | 407 | 410 | 36,200 |
2020/01/14 | 412 | 412 | 405 | 407 | 52,700 |
2020/01/10 | 414 | 414 | 411 | 413 | 62,300 |
2020/01/09 | 415 | 415 | 412 | 413 | 10,200 |
2020/01/08 | 413 | 414 | 410 | 413 | 15,100 |
2020/01/07 | 414 | 415 | 413 | 414 | 16,200 |
2020/01/06 | 408 | 413 | 408 | 412 | 19,100 |