日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 289 290 287 287 14,500
2021/12/29 285 290 285 290 19,400
2021/12/28 287 288 283 286 42,100
2021/12/27 288 289 286 287 40,300
2021/12/24 289 289 288 288 28,100
2021/12/23 289 291 288 288 24,300
2021/12/22 293 294 288 289 37,300
2021/12/21 291 293 290 293 32,600
2021/12/20 292 293 290 290 28,000
2021/12/17 290 294 290 294 43,900
2021/12/16 295 295 290 290 28,500
2021/12/15 293 295 293 295 14,900
2021/12/14 291 293 291 293 27,500
2021/12/13 296 298 292 297 49,200
2021/12/10 296 296 292 296 43,800
2021/12/09 302 302 292 294 78,800
2021/12/08 305 305 297 302 54,200
2021/12/07 302 304 301 304 18,000
2021/12/06 302 304 298 298 25,600
2021/12/03 300 305 300 301 14,900
2021/12/02 301 306 300 301 21,000
2021/12/01 300 305 298 305 28,200
2021/11/30 307 308 302 302 24,100
2021/11/29 304 309 304 304 32,500
2021/11/26 313 313 295 304 88,500
2021/11/25 315 315 313 313 18,600
2021/11/24 315 315 312 314 10,900
2021/11/22 314 314 310 314 13,300
2021/11/19 315 317 314 316 9,300
2021/11/18 318 320 315 317 8,300
2021/11/17 316 320 316 318 9,100
2021/11/16 315 319 315 319 13,800
2021/11/15 313 316 312 316 14,100
2021/11/12 312 313 311 313 11,000
2021/11/11 309 313 308 312 14,200
2021/11/10 310 312 309 309 15,300
2021/11/09 311 312 310 310 8,700
2021/11/08 310 313 310 311 21,900
2021/11/05 308 313 308 311 34,900
2021/11/04 318 318 308 313 48,300
2021/11/02 318 319 313 316 22,400
2021/11/01 317 320 316 319 26,600
2021/10/29 317 317 306 316 78,300
2021/10/28 319 320 312 316 69,300
2021/10/27 320 321 320 320 14,900
2021/10/26 322 322 319 319 15,500
2021/10/25 323 323 321 321 16,000
2021/10/22 320 325 319 322 23,100
2021/10/21 321 322 320 320 14,900
2021/10/20 323 323 321 321 14,400
2021/10/19 323 325 322 322 11,700
2021/10/18 323 326 323 323 24,200
2021/10/15 326 332 318 321 102,100
2021/10/14 324 324 320 320 23,600
2021/10/13 323 324 322 324 16,500
2021/10/12 324 325 322 322 8,100
2021/10/11 323 325 323 325 13,200
2021/10/08 327 327 322 322 18,000
2021/10/07 325 326 323 325 15,900
2021/10/06 325 326 324 324 18,700
2021/10/05 324 326 324 325 13,600
2021/10/04 328 328 323 325 23,700
2021/10/01 329 329 325 325 26,200
2021/09/30 328 330 327 327 34,000
2021/09/29 330 332 328 328 21,200
2021/09/28 328 333 328 333 27,100
2021/09/27 325 332 324 330 53,000
2021/09/24 330 331 326 331 45,900
2021/09/22 329 329 326 326 19,000
2021/09/21 330 330 329 329 19,000
2021/09/17 334 334 331 332 31,700
2021/09/16 336 336 332 335 31,300
2021/09/15 334 335 333 335 13,700
2021/09/14 335 336 333 336 22,200
2021/09/13 333 335 332 335 27,500
2021/09/10 329 333 329 333 54,100
2021/09/09 330 330 328 329 18,000
2021/09/08 329 330 328 330 25,700
2021/09/07 331 331 327 329 30,300
2021/09/06 329 329 326 329 25,000
2021/09/03 325 327 324 327 42,500
2021/09/02 326 327 324 325 23,100
2021/09/01 326 327 324 327 40,300
2021/08/31 327 329 326 326 60,600
2021/08/30 327 331 324 326 215,200
2021/08/27 330 333 330 333 276,600
2021/08/26 332 335 332 334 59,500
2021/08/25 336 338 332 332 50,200
2021/08/24 332 336 332 335 29,200
2021/08/23 333 335 332 333 57,000
2021/08/20 335 335 332 332 78,900
2021/08/19 334 336 334 334 16,500
2021/08/18 333 337 333 335 23,100
2021/08/17 337 338 334 334 60,800
2021/08/16 338 339 337 338 46,900
2021/08/13 340 340 338 339 50,900
2021/08/12 341 342 338 338 35,000
2021/08/11 338 341 338 341 47,400
2021/08/10 340 342 338 338 151,400
2021/08/06 345 345 341 341 150,400
2021/08/05 343 344 340 341 16,900
2021/08/04 342 346 342 343 15,100
2021/08/03 345 346 342 342 35,300
2021/08/02 337 347 337 343 65,800
2021/07/30 342 343 336 336 188,700
2021/07/29 342 342 340 342 25,200
2021/07/28 340 343 340 343 25,900
2021/07/27 339 350 339 343 63,800
2021/07/26 343 355 337 339 120,100
2021/07/21 338 342 338 340 85,800
2021/07/20 337 342 336 336 38,200
2021/07/19 338 339 337 337 60,200
2021/07/16 339 343 337 338 61,500
2021/07/15 342 344 339 339 23,600
2021/07/14 345 345 342 343 10,900
2021/07/13 340 345 340 345 21,400
2021/07/12 345 345 338 341 57,800
2021/07/09 333 346 331 346 96,000
2021/07/08 338 339 335 335 21,900
2021/07/07 339 340 337 338 23,900
2021/07/06 342 342 340 340 10,800
2021/07/05 341 342 340 341 17,700
2021/07/02 342 343 340 340 57,800
2021/07/01 341 341 340 340 23,400
2021/06/30 340 340 338 338 16,300
2021/06/29 339 340 337 337 19,700
2021/06/28 340 340 338 340 10,700
2021/06/25 340 340 338 338 19,200
2021/06/24 339 340 337 339 4,500
2021/06/23 340 340 337 338 7,500
2021/06/22 341 342 338 342 9,200
2021/06/21 339 339 335 335 19,000
2021/06/18 341 342 340 340 15,100
2021/06/17 342 342 340 341 6,900
2021/06/16 343 344 341 343 16,100
2021/06/15 341 344 341 343 8,800
2021/06/14 342 343 341 342 7,900
2021/06/11 344 344 342 342 18,300
2021/06/10 345 345 342 342 10,900
2021/06/09 344 344 342 342 3,100
2021/06/08 342 344 341 344 8,300
2021/06/07 343 343 341 341 9,100
2021/06/04 341 342 340 341 9,600
2021/06/03 340 343 339 343 16,400
2021/06/02 337 340 337 340 12,800
2021/06/01 339 340 336 340 12,500
2021/05/31 338 339 335 335 11,600
2021/05/28 336 339 336 339 12,500
2021/05/27 336 337 335 335 6,900
2021/05/26 336 337 335 335 9,300
2021/05/25 339 339 335 335 12,100
2021/05/24 338 338 334 338 15,800
2021/05/21 334 336 333 333 14,100
2021/05/20 332 335 332 334 9,200
2021/05/19 333 335 332 332 10,900
2021/05/18 332 335 331 335 14,200
2021/05/17 335 335 329 329 28,900
2021/05/14 333 335 331 331 30,900
2021/05/13 330 333 330 330 7,400
2021/05/12 331 332 330 330 8,400
2021/05/11 334 334 331 331 16,200
2021/05/10 333 333 331 333 7,400
2021/05/07 329 330 328 328 8,900
2021/05/06 330 333 327 327 14,100
2021/04/30 328 331 327 327 22,100
2021/04/28 329 332 327 327 17,700
2021/04/27 330 331 328 329 10,000
2021/04/26 332 333 329 329 12,900
2021/04/23 335 336 333 334 7,200
2021/04/22 329 335 329 333 12,400
2021/04/21 330 331 327 328 14,800
2021/04/20 333 335 330 330 14,900
2021/04/19 335 337 335 335 9,500
2021/04/16 337 337 334 334 6,600
2021/04/15 335 337 330 336 21,700
2021/04/14 333 336 331 331 61,900
2021/04/13 341 344 341 341 7,600
2021/04/12 341 348 341 341 25,000
2021/04/09 347 351 338 341 42,600
2021/04/08 350 350 345 345 13,900
2021/04/07 346 352 346 352 14,000
2021/04/06 350 350 346 346 14,300
2021/04/05 351 351 346 350 17,600
2021/04/02 351 351 349 349 5,500
2021/04/01 350 351 348 348 10,500
2021/03/31 350 353 347 347 24,000
2021/03/30 355 356 348 348 24,100
2021/03/29 350 356 346 356 41,300
2021/03/26 350 350 345 347 18,000
2021/03/25 345 349 342 349 32,900
2021/03/24 345 345 341 343 13,500
2021/03/23 349 349 344 345 18,000
2021/03/22 344 349 341 349 36,300
2021/03/19 342 347 338 347 25,000
2021/03/18 340 341 336 341 23,100
2021/03/17 337 338 335 338 18,700
2021/03/16 337 338 336 338 13,900
2021/03/15 339 339 334 337 25,200
2021/03/12 337 338 334 338 24,800
2021/03/11 337 337 333 337 20,500
2021/03/10 338 338 334 337 19,600
2021/03/09 328 336 328 336 23,600
2021/03/08 329 331 327 331 18,000
2021/03/05 328 330 325 330 25,400
2021/03/04 327 328 325 328 9,600
2021/03/03 328 328 325 327 15,300
2021/03/02 325 327 323 327 24,000
2021/03/01 329 330 322 325 41,100
2021/02/26 329 331 328 328 20,400
2021/02/25 334 334 331 331 32,200
2021/02/24 338 339 334 339 27,000
2021/02/22 334 337 334 336 12,500
2021/02/19 337 337 333 335 21,500
2021/02/18 337 338 335 337 13,600
2021/02/17 335 339 335 336 12,900
2021/02/16 336 338 333 335 17,700
2021/02/15 340 340 335 337 31,700
2021/02/12 345 345 340 340 18,200
2021/02/10 346 348 340 342 37,300
2021/02/09 350 355 341 341 63,100
2021/02/08 339 352 338 350 42,000
2021/02/05 335 338 335 337 17,800
2021/02/04 335 336 334 336 10,400
2021/02/03 335 338 335 336 9,200
2021/02/02 334 338 333 336 11,600
2021/02/01 335 337 334 335 11,700
2021/01/29 337 339 333 334 12,500
2021/01/28 335 339 335 337 32,500
2021/01/27 336 339 335 338 11,700
2021/01/26 331 335 330 335 11,900
2021/01/25 331 331 329 331 11,300
2021/01/22 331 332 329 329 7,900
2021/01/21 333 333 329 331 15,600
2021/01/20 330 332 330 331 8,700
2021/01/19 331 331 329 331 8,200
2021/01/18 329 330 327 330 12,300
2021/01/15 331 333 329 329 9,100
2021/01/14 330 333 330 332 14,500
2021/01/13 329 336 328 332 16,400
2021/01/12 330 332 326 331 19,300
2021/01/08 326 332 325 332 21,500
2021/01/07 321 324 321 324 17,400
2021/01/06 319 324 319 321 15,700
2021/01/05 325 325 319 319 25,900
2021/01/04 330 330 322 322 18,400

このページの先頭へ