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 |
---|---|---|---|---|---|
2022/12/30 | 238 | 243 | 238 | 242 | 15,200 |
2022/12/29 | 236 | 240 | 236 | 239 | 28,800 |
2022/12/28 | 237 | 237 | 234 | 236 | 82,200 |
2022/12/27 | 238 | 239 | 236 | 237 | 38,600 |
2022/12/26 | 236 | 238 | 236 | 237 | 78,400 |
2022/12/23 | 239 | 240 | 236 | 236 | 71,500 |
2022/12/22 | 241 | 241 | 239 | 239 | 26,300 |
2022/12/21 | 241 | 243 | 239 | 239 | 49,200 |
2022/12/20 | 245 | 247 | 241 | 242 | 59,200 |
2022/12/19 | 246 | 246 | 245 | 245 | 29,000 |
2022/12/16 | 248 | 249 | 246 | 247 | 46,400 |
2022/12/15 | 250 | 251 | 248 | 249 | 37,300 |
2022/12/14 | 248 | 250 | 248 | 250 | 23,600 |
2022/12/13 | 250 | 250 | 248 | 248 | 26,400 |
2022/12/12 | 248 | 250 | 248 | 249 | 18,100 |
2022/12/09 | 247 | 248 | 246 | 248 | 32,700 |
2022/12/08 | 246 | 246 | 245 | 245 | 16,500 |
2022/12/07 | 246 | 247 | 246 | 246 | 14,000 |
2022/12/06 | 246 | 247 | 245 | 246 | 22,600 |
2022/12/05 | 249 | 249 | 246 | 246 | 26,100 |
2022/12/02 | 250 | 250 | 247 | 248 | 26,400 |
2022/12/01 | 250 | 250 | 248 | 250 | 22,100 |
2022/11/30 | 248 | 250 | 248 | 248 | 20,800 |
2022/11/29 | 252 | 252 | 248 | 248 | 36,400 |
2022/11/28 | 252 | 252 | 250 | 251 | 43,700 |
2022/11/25 | 251 | 251 | 250 | 251 | 29,300 |
2022/11/24 | 252 | 252 | 248 | 250 | 65,900 |
2022/11/22 | 249 | 251 | 248 | 250 | 44,900 |
2022/11/21 | 248 | 250 | 248 | 249 | 51,900 |
2022/11/18 | 246 | 248 | 246 | 246 | 28,800 |
2022/11/17 | 239 | 246 | 239 | 246 | 60,300 |
2022/11/16 | 237 | 241 | 237 | 239 | 52,100 |
2022/11/15 | 237 | 240 | 237 | 237 | 34,900 |
2022/11/14 | 237 | 240 | 236 | 236 | 55,500 |
2022/11/11 | 238 | 238 | 236 | 238 | 34,200 |
2022/11/10 | 236 | 238 | 236 | 237 | 11,700 |
2022/11/09 | 236 | 238 | 236 | 236 | 71,200 |
2022/11/08 | 236 | 237 | 235 | 237 | 38,500 |
2022/11/07 | 234 | 236 | 234 | 234 | 37,500 |
2022/11/04 | 232 | 235 | 232 | 233 | 67,300 |
2022/11/02 | 233 | 234 | 231 | 231 | 93,300 |
2022/11/01 | 240 | 240 | 232 | 233 | 120,500 |
2022/10/31 | 240 | 240 | 237 | 238 | 40,500 |
2022/10/28 | 238 | 240 | 236 | 236 | 124,200 |
2022/10/27 | 243 | 244 | 238 | 239 | 71,400 |
2022/10/26 | 244 | 244 | 242 | 242 | 49,600 |
2022/10/25 | 242 | 243 | 240 | 243 | 59,600 |
2022/10/24 | 243 | 243 | 238 | 238 | 75,600 |
2022/10/21 | 250 | 251 | 238 | 240 | 204,000 |
2022/10/20 | 255 | 255 | 250 | 250 | 50,800 |
2022/10/19 | 252 | 255 | 251 | 254 | 55,300 |
2022/10/18 | 253 | 253 | 250 | 251 | 43,000 |
2022/10/17 | 250 | 253 | 247 | 251 | 114,000 |
2022/10/14 | 255 | 264 | 252 | 261 | 254,200 |
2022/10/13 | 256 | 256 | 250 | 253 | 58,100 |
2022/10/12 | 258 | 259 | 255 | 256 | 35,000 |
2022/10/11 | 260 | 262 | 257 | 257 | 36,600 |
2022/10/07 | 260 | 263 | 260 | 260 | 39,000 |
2022/10/06 | 256 | 263 | 256 | 262 | 53,100 |
2022/10/05 | 259 | 259 | 257 | 257 | 37,400 |
2022/10/04 | 255 | 257 | 254 | 257 | 46,400 |
2022/10/03 | 256 | 256 | 252 | 254 | 52,200 |
2022/09/30 | 260 | 260 | 255 | 257 | 37,200 |
2022/09/29 | 256 | 260 | 256 | 260 | 39,000 |
2022/09/28 | 258 | 260 | 255 | 260 | 72,700 |
2022/09/27 | 264 | 264 | 258 | 258 | 76,900 |
2022/09/26 | 271 | 271 | 261 | 262 | 253,800 |
2022/09/22 | 260 | 260 | 257 | 258 | 60,800 |
2022/09/21 | 261 | 262 | 260 | 260 | 44,300 |
2022/09/20 | 264 | 264 | 261 | 261 | 56,600 |
2022/09/16 | 263 | 264 | 263 | 263 | 25,900 |
2022/09/15 | 265 | 266 | 263 | 263 | 56,000 |
2022/09/14 | 266 | 267 | 264 | 265 | 54,000 |
2022/09/13 | 267 | 268 | 266 | 266 | 24,400 |
2022/09/12 | 266 | 267 | 265 | 267 | 68,400 |
2022/09/09 | 267 | 267 | 265 | 266 | 39,000 |
2022/09/08 | 266 | 268 | 265 | 268 | 57,700 |
2022/09/07 | 269 | 269 | 265 | 265 | 48,100 |
2022/09/06 | 267 | 269 | 266 | 268 | 47,200 |
2022/09/05 | 268 | 268 | 266 | 267 | 76,100 |
2022/09/02 | 269 | 270 | 266 | 268 | 90,400 |
2022/09/01 | 271 | 272 | 269 | 269 | 96,700 |
2022/08/31 | 274 | 274 | 271 | 271 | 70,600 |
2022/08/30 | 271 | 276 | 271 | 274 | 194,100 |
2022/08/29 | 278 | 284 | 277 | 284 | 438,600 |
2022/08/26 | 280 | 281 | 279 | 279 | 104,700 |
2022/08/25 | 281 | 281 | 280 | 281 | 63,100 |
2022/08/24 | 280 | 282 | 280 | 280 | 39,000 |
2022/08/23 | 280 | 282 | 280 | 281 | 36,200 |
2022/08/22 | 281 | 282 | 280 | 280 | 31,100 |
2022/08/19 | 281 | 282 | 280 | 281 | 46,300 |
2022/08/18 | 279 | 281 | 278 | 280 | 83,300 |
2022/08/17 | 280 | 281 | 279 | 280 | 157,500 |
2022/08/16 | 281 | 282 | 280 | 280 | 57,900 |
2022/08/15 | 281 | 282 | 280 | 282 | 37,400 |
2022/08/12 | 280 | 282 | 280 | 282 | 33,600 |
2022/08/10 | 279 | 280 | 279 | 280 | 21,100 |
2022/08/09 | 280 | 281 | 279 | 280 | 64,700 |
2022/08/08 | 281 | 284 | 280 | 281 | 71,700 |
2022/08/05 | 279 | 282 | 279 | 282 | 41,300 |
2022/08/04 | 280 | 281 | 279 | 279 | 32,100 |
2022/08/03 | 281 | 281 | 279 | 280 | 76,400 |
2022/08/02 | 282 | 282 | 281 | 281 | 25,300 |
2022/08/01 | 282 | 283 | 281 | 281 | 42,900 |
2022/07/29 | 279 | 281 | 279 | 281 | 38,200 |
2022/07/28 | 279 | 280 | 277 | 280 | 27,400 |
2022/07/27 | 279 | 280 | 277 | 277 | 24,100 |
2022/07/26 | 278 | 279 | 277 | 279 | 16,400 |
2022/07/25 | 277 | 279 | 277 | 279 | 21,700 |
2022/07/22 | 278 | 278 | 277 | 277 | 75,800 |
2022/07/21 | 277 | 278 | 275 | 278 | 17,500 |
2022/07/20 | 276 | 278 | 275 | 277 | 38,700 |
2022/07/19 | 275 | 276 | 273 | 276 | 35,100 |
2022/07/15 | 274 | 276 | 273 | 273 | 258,200 |
2022/07/14 | 275 | 277 | 273 | 276 | 60,900 |
2022/07/13 | 278 | 278 | 275 | 275 | 34,200 |
2022/07/12 | 280 | 280 | 275 | 275 | 72,800 |
2022/07/11 | 282 | 284 | 277 | 283 | 120,900 |
2022/07/08 | 279 | 288 | 279 | 281 | 190,700 |
2022/07/07 | 275 | 279 | 274 | 277 | 56,600 |
2022/07/06 | 278 | 279 | 274 | 274 | 76,800 |
2022/07/05 | 275 | 278 | 275 | 276 | 54,200 |
2022/07/04 | 275 | 278 | 274 | 276 | 51,500 |
2022/07/01 | 275 | 278 | 274 | 274 | 124,600 |
2022/06/30 | 277 | 279 | 276 | 276 | 51,500 |
2022/06/29 | 282 | 283 | 276 | 276 | 72,800 |
2022/06/28 | 279 | 282 | 279 | 281 | 27,600 |
2022/06/27 | 279 | 280 | 278 | 279 | 18,300 |
2022/06/24 | 278 | 278 | 276 | 276 | 48,900 |
2022/06/23 | 276 | 277 | 275 | 275 | 16,100 |
2022/06/22 | 279 | 279 | 275 | 275 | 19,200 |
2022/06/21 | 278 | 279 | 275 | 277 | 24,000 |
2022/06/20 | 283 | 283 | 274 | 274 | 44,500 |
2022/06/17 | 281 | 282 | 279 | 279 | 46,000 |
2022/06/16 | 283 | 284 | 282 | 282 | 21,000 |
2022/06/15 | 284 | 285 | 281 | 281 | 21,600 |
2022/06/14 | 284 | 285 | 282 | 282 | 28,800 |
2022/06/13 | 284 | 286 | 284 | 284 | 33,000 |
2022/06/10 | 287 | 287 | 285 | 285 | 58,200 |
2022/06/09 | 287 | 289 | 287 | 287 | 18,000 |
2022/06/08 | 288 | 289 | 287 | 288 | 19,400 |
2022/06/07 | 289 | 290 | 287 | 287 | 15,000 |
2022/06/06 | 287 | 291 | 287 | 288 | 13,800 |
2022/06/03 | 287 | 292 | 286 | 287 | 39,800 |
2022/06/02 | 288 | 288 | 287 | 288 | 9,200 |
2022/06/01 | 286 | 287 | 285 | 287 | 15,300 |
2022/05/31 | 286 | 288 | 284 | 285 | 22,200 |
2022/05/30 | 291 | 295 | 285 | 285 | 58,900 |
2022/05/27 | 290 | 290 | 288 | 290 | 13,500 |
2022/05/26 | 292 | 292 | 286 | 286 | 11,700 |
2022/05/25 | 292 | 292 | 288 | 290 | 12,700 |
2022/05/24 | 289 | 290 | 287 | 288 | 10,700 |
2022/05/23 | 290 | 292 | 289 | 292 | 11,200 |
2022/05/20 | 288 | 290 | 287 | 290 | 10,700 |
2022/05/19 | 287 | 289 | 287 | 288 | 8,000 |
2022/05/18 | 288 | 289 | 287 | 289 | 8,700 |
2022/05/17 | 285 | 287 | 285 | 287 | 8,000 |
2022/05/16 | 286 | 287 | 285 | 286 | 10,800 |
2022/05/13 | 281 | 285 | 281 | 285 | 14,000 |
2022/05/12 | 281 | 283 | 280 | 280 | 12,700 |
2022/05/11 | 283 | 285 | 282 | 282 | 14,600 |
2022/05/10 | 285 | 285 | 283 | 283 | 22,900 |
2022/05/09 | 287 | 289 | 285 | 285 | 16,300 |
2022/05/06 | 289 | 289 | 286 | 286 | 13,800 |
2022/05/02 | 285 | 289 | 285 | 286 | 20,100 |
2022/04/28 | 283 | 286 | 283 | 285 | 18,200 |
2022/04/27 | 287 | 290 | 282 | 282 | 59,000 |
2022/04/26 | 288 | 289 | 285 | 287 | 8,400 |
2022/04/25 | 289 | 289 | 284 | 284 | 26,300 |
2022/04/22 | 290 | 291 | 289 | 290 | 8,900 |
2022/04/21 | 289 | 294 | 288 | 294 | 15,500 |
2022/04/20 | 290 | 290 | 287 | 290 | 14,800 |
2022/04/19 | 288 | 289 | 286 | 289 | 12,800 |
2022/04/18 | 288 | 288 | 285 | 286 | 17,200 |
2022/04/15 | 288 | 289 | 287 | 288 | 9,700 |
2022/04/14 | 290 | 290 | 287 | 289 | 11,700 |
2022/04/13 | 283 | 286 | 283 | 286 | 19,400 |
2022/04/12 | 281 | 283 | 281 | 283 | 24,000 |
2022/04/11 | 289 | 289 | 281 | 283 | 53,700 |
2022/04/08 | 298 | 301 | 289 | 289 | 116,100 |
2022/04/07 | 298 | 299 | 295 | 295 | 24,300 |
2022/04/06 | 300 | 301 | 298 | 301 | 16,100 |
2022/04/05 | 300 | 301 | 298 | 300 | 33,300 |
2022/04/04 | 299 | 301 | 297 | 300 | 17,300 |
2022/04/01 | 296 | 299 | 296 | 298 | 10,000 |
2022/03/31 | 297 | 301 | 297 | 297 | 21,800 |
2022/03/30 | 295 | 302 | 294 | 302 | 26,100 |
2022/03/29 | 297 | 297 | 294 | 297 | 28,600 |
2022/03/28 | 298 | 298 | 294 | 296 | 24,100 |
2022/03/25 | 298 | 298 | 294 | 297 | 18,400 |
2022/03/24 | 296 | 299 | 294 | 299 | 33,000 |
2022/03/23 | 304 | 304 | 296 | 297 | 83,100 |
2022/03/22 | 322 | 331 | 293 | 301 | 706,600 |
2022/03/18 | 282 | 283 | 279 | 283 | 14,700 |
2022/03/17 | 281 | 282 | 278 | 282 | 27,300 |
2022/03/16 | 276 | 279 | 274 | 279 | 15,200 |
2022/03/15 | 275 | 278 | 275 | 278 | 13,800 |
2022/03/14 | 272 | 274 | 271 | 271 | 17,700 |
2022/03/11 | 272 | 276 | 270 | 270 | 28,500 |
2022/03/10 | 276 | 278 | 275 | 278 | 38,200 |
2022/03/09 | 280 | 285 | 270 | 270 | 54,100 |
2022/03/08 | 285 | 286 | 280 | 280 | 34,600 |
2022/03/07 | 288 | 289 | 284 | 285 | 32,000 |
2022/03/04 | 290 | 291 | 288 | 288 | 13,000 |
2022/03/03 | 293 | 293 | 289 | 289 | 24,500 |
2022/03/02 | 291 | 294 | 291 | 291 | 13,100 |
2022/03/01 | 292 | 293 | 291 | 291 | 20,500 |
2022/02/28 | 293 | 293 | 290 | 290 | 13,200 |
2022/02/25 | 289 | 293 | 289 | 292 | 20,500 |
2022/02/24 | 296 | 296 | 291 | 293 | 20,100 |
2022/02/22 | 291 | 292 | 290 | 290 | 5,000 |
2022/02/21 | 292 | 293 | 291 | 292 | 10,800 |
2022/02/18 | 291 | 293 | 291 | 293 | 16,400 |
2022/02/17 | 291 | 292 | 289 | 290 | 9,800 |
2022/02/16 | 290 | 291 | 289 | 291 | 10,100 |
2022/02/15 | 288 | 290 | 288 | 289 | 8,300 |
2022/02/14 | 288 | 289 | 288 | 288 | 10,100 |
2022/02/10 | 290 | 290 | 288 | 290 | 10,800 |
2022/02/09 | 286 | 288 | 286 | 288 | 14,000 |
2022/02/08 | 287 | 287 | 285 | 286 | 9,900 |
2022/02/07 | 288 | 289 | 284 | 285 | 28,800 |
2022/02/04 | 288 | 290 | 288 | 288 | 10,000 |
2022/02/03 | 290 | 290 | 288 | 288 | 13,600 |
2022/02/02 | 286 | 290 | 286 | 290 | 10,700 |
2022/02/01 | 287 | 290 | 287 | 288 | 9,300 |
2022/01/31 | 288 | 289 | 285 | 288 | 10,300 |
2022/01/28 | 289 | 290 | 287 | 289 | 9,200 |
2022/01/27 | 290 | 290 | 284 | 284 | 22,400 |
2022/01/26 | 288 | 289 | 286 | 287 | 8,300 |
2022/01/25 | 287 | 290 | 287 | 288 | 11,000 |
2022/01/24 | 285 | 288 | 285 | 288 | 7,800 |
2022/01/21 | 285 | 286 | 285 | 285 | 11,800 |
2022/01/20 | 285 | 288 | 285 | 286 | 16,500 |
2022/01/19 | 287 | 288 | 285 | 285 | 13,500 |
2022/01/18 | 288 | 290 | 287 | 288 | 11,800 |
2022/01/17 | 289 | 289 | 284 | 289 | 47,700 |
2022/01/14 | 290 | 293 | 286 | 293 | 39,800 |
2022/01/13 | 292 | 293 | 290 | 290 | 24,600 |
2022/01/12 | 289 | 293 | 289 | 293 | 11,500 |
2022/01/11 | 286 | 289 | 286 | 289 | 12,600 |
2022/01/07 | 286 | 287 | 285 | 286 | 17,000 |
2022/01/06 | 291 | 292 | 284 | 284 | 43,400 |
2022/01/05 | 293 | 294 | 291 | 293 | 9,900 |
2022/01/04 | 287 | 293 | 287 | 293 | 18,700 |