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 |
---|---|---|---|---|---|
2023/12/29 | 304 | 307 | 304 | 306 | 27,900 |
2023/12/28 | 299 | 304 | 298 | 303 | 29,200 |
2023/12/27 | 294 | 301 | 294 | 300 | 71,200 |
2023/12/26 | 296 | 297 | 294 | 294 | 27,800 |
2023/12/25 | 297 | 298 | 296 | 297 | 34,500 |
2023/12/22 | 297 | 298 | 296 | 296 | 27,300 |
2023/12/21 | 296 | 297 | 296 | 297 | 7,200 |
2023/12/20 | 296 | 298 | 296 | 297 | 17,700 |
2023/12/19 | 297 | 297 | 295 | 296 | 19,000 |
2023/12/18 | 295 | 297 | 294 | 297 | 14,300 |
2023/12/15 | 295 | 296 | 294 | 294 | 14,600 |
2023/12/14 | 297 | 297 | 294 | 294 | 41,800 |
2023/12/13 | 296 | 297 | 296 | 296 | 43,200 |
2023/12/12 | 300 | 300 | 296 | 297 | 25,000 |
2023/12/11 | 297 | 299 | 297 | 299 | 19,900 |
2023/12/08 | 299 | 300 | 295 | 295 | 42,200 |
2023/12/07 | 300 | 300 | 299 | 299 | 13,000 |
2023/12/06 | 298 | 301 | 298 | 299 | 20,700 |
2023/12/05 | 302 | 303 | 298 | 298 | 32,300 |
2023/12/04 | 301 | 303 | 300 | 302 | 21,300 |
2023/12/01 | 302 | 303 | 299 | 300 | 22,800 |
2023/11/30 | 300 | 304 | 298 | 300 | 45,900 |
2023/11/29 | 301 | 302 | 300 | 300 | 8,700 |
2023/11/28 | 303 | 303 | 300 | 301 | 21,000 |
2023/11/27 | 298 | 303 | 298 | 303 | 33,900 |
2023/11/24 | 298 | 298 | 297 | 298 | 12,400 |
2023/11/22 | 294 | 298 | 294 | 296 | 27,400 |
2023/11/21 | 297 | 297 | 293 | 295 | 39,800 |
2023/11/20 | 298 | 299 | 295 | 297 | 31,600 |
2023/11/17 | 295 | 298 | 295 | 297 | 13,700 |
2023/11/16 | 296 | 298 | 295 | 296 | 42,800 |
2023/11/15 | 297 | 297 | 296 | 296 | 37,400 |
2023/11/14 | 294 | 297 | 293 | 297 | 33,800 |
2023/11/13 | 295 | 296 | 293 | 294 | 28,800 |
2023/11/10 | 295 | 295 | 292 | 295 | 32,000 |
2023/11/09 | 293 | 298 | 292 | 297 | 60,800 |
2023/11/08 | 298 | 298 | 291 | 292 | 99,900 |
2023/11/07 | 299 | 299 | 296 | 296 | 23,800 |
2023/11/06 | 301 | 302 | 298 | 298 | 66,900 |
2023/11/02 | 299 | 301 | 296 | 300 | 57,600 |
2023/11/01 | 298 | 299 | 294 | 296 | 61,900 |
2023/10/31 | 292 | 296 | 290 | 296 | 104,700 |
2023/10/30 | 300 | 300 | 291 | 291 | 232,100 |
2023/10/27 | 297 | 300 | 297 | 300 | 32,300 |
2023/10/26 | 296 | 301 | 295 | 296 | 48,900 |
2023/10/25 | 301 | 302 | 298 | 298 | 31,400 |
2023/10/24 | 295 | 301 | 291 | 301 | 105,500 |
2023/10/23 | 298 | 301 | 294 | 295 | 52,300 |
2023/10/20 | 302 | 302 | 297 | 300 | 31,000 |
2023/10/19 | 301 | 305 | 300 | 301 | 54,600 |
2023/10/18 | 303 | 304 | 299 | 304 | 95,700 |
2023/10/17 | 299 | 302 | 296 | 300 | 109,000 |
2023/10/16 | 292 | 299 | 291 | 295 | 153,300 |
2023/10/13 | 309 | 309 | 293 | 295 | 264,100 |
2023/10/12 | 313 | 314 | 306 | 307 | 36,500 |
2023/10/11 | 312 | 317 | 309 | 312 | 78,300 |
2023/10/10 | 308 | 312 | 307 | 312 | 67,900 |
2023/10/06 | 310 | 312 | 306 | 308 | 74,300 |
2023/10/05 | 305 | 311 | 305 | 311 | 91,900 |
2023/10/04 | 305 | 312 | 304 | 306 | 152,600 |
2023/10/03 | 317 | 320 | 312 | 313 | 161,700 |
2023/10/02 | 325 | 330 | 319 | 320 | 193,500 |
2023/09/29 | 325 | 328 | 319 | 323 | 144,100 |
2023/09/28 | 319 | 327 | 318 | 324 | 156,700 |
2023/09/27 | 312 | 322 | 309 | 322 | 269,700 |
2023/09/26 | 320 | 322 | 313 | 316 | 342,700 |
2023/09/25 | 312 | 321 | 308 | 319 | 1,382,800 |
2023/09/22 | 289 | 290 | 286 | 289 | 70,500 |
2023/09/21 | 291 | 293 | 290 | 290 | 75,000 |
2023/09/20 | 289 | 293 | 288 | 292 | 59,100 |
2023/09/19 | 288 | 290 | 287 | 290 | 28,200 |
2023/09/15 | 288 | 292 | 286 | 287 | 60,000 |
2023/09/14 | 288 | 288 | 286 | 287 | 26,200 |
2023/09/13 | 287 | 289 | 286 | 288 | 73,700 |
2023/09/12 | 286 | 287 | 285 | 287 | 36,900 |
2023/09/11 | 285 | 287 | 284 | 287 | 30,200 |
2023/09/08 | 285 | 286 | 284 | 285 | 131,400 |
2023/09/07 | 284 | 287 | 283 | 286 | 47,500 |
2023/09/06 | 287 | 287 | 283 | 285 | 83,600 |
2023/09/05 | 286 | 287 | 283 | 287 | 62,400 |
2023/09/04 | 284 | 287 | 283 | 286 | 105,300 |
2023/09/01 | 283 | 286 | 280 | 284 | 103,500 |
2023/08/31 | 283 | 285 | 282 | 282 | 47,800 |
2023/08/30 | 281 | 286 | 280 | 283 | 252,000 |
2023/08/29 | 296 | 297 | 293 | 293 | 434,600 |
2023/08/28 | 296 | 297 | 295 | 297 | 109,500 |
2023/08/25 | 295 | 297 | 295 | 295 | 88,600 |
2023/08/24 | 297 | 298 | 296 | 296 | 53,000 |
2023/08/23 | 296 | 298 | 295 | 297 | 41,400 |
2023/08/22 | 296 | 297 | 296 | 296 | 42,600 |
2023/08/21 | 297 | 299 | 296 | 296 | 31,100 |
2023/08/18 | 295 | 298 | 295 | 296 | 35,100 |
2023/08/17 | 299 | 299 | 294 | 298 | 49,500 |
2023/08/16 | 298 | 301 | 298 | 298 | 56,900 |
2023/08/15 | 298 | 299 | 298 | 298 | 28,300 |
2023/08/14 | 299 | 300 | 297 | 299 | 46,100 |
2023/08/10 | 294 | 299 | 294 | 299 | 40,400 |
2023/08/09 | 294 | 295 | 293 | 295 | 50,100 |
2023/08/08 | 295 | 296 | 292 | 294 | 66,900 |
2023/08/07 | 292 | 295 | 292 | 293 | 35,100 |
2023/08/04 | 292 | 296 | 292 | 293 | 27,000 |
2023/08/03 | 298 | 298 | 293 | 294 | 64,600 |
2023/08/02 | 303 | 304 | 298 | 299 | 66,000 |
2023/08/01 | 306 | 306 | 304 | 304 | 35,900 |
2023/07/31 | 308 | 313 | 300 | 305 | 141,700 |
2023/07/28 | 311 | 311 | 302 | 306 | 201,500 |
2023/07/27 | 309 | 311 | 306 | 311 | 46,700 |
2023/07/26 | 310 | 310 | 308 | 308 | 24,300 |
2023/07/25 | 306 | 310 | 306 | 310 | 43,800 |
2023/07/24 | 305 | 307 | 304 | 304 | 40,800 |
2023/07/21 | 305 | 305 | 302 | 302 | 48,800 |
2023/07/20 | 298 | 307 | 298 | 305 | 113,000 |
2023/07/19 | 297 | 300 | 297 | 297 | 71,400 |
2023/07/18 | 297 | 297 | 294 | 297 | 35,700 |
2023/07/14 | 297 | 297 | 292 | 297 | 42,600 |
2023/07/13 | 295 | 298 | 293 | 295 | 33,500 |
2023/07/12 | 301 | 301 | 295 | 295 | 49,800 |
2023/07/11 | 296 | 303 | 295 | 301 | 86,900 |
2023/07/10 | 300 | 304 | 292 | 296 | 339,800 |
2023/07/07 | 300 | 314 | 300 | 311 | 213,800 |
2023/07/06 | 303 | 303 | 299 | 300 | 61,200 |
2023/07/05 | 303 | 304 | 300 | 303 | 38,800 |
2023/07/04 | 299 | 303 | 299 | 300 | 49,600 |
2023/07/03 | 293 | 299 | 293 | 298 | 77,100 |
2023/06/30 | 288 | 292 | 287 | 290 | 39,900 |
2023/06/29 | 285 | 288 | 284 | 288 | 46,600 |
2023/06/28 | 283 | 285 | 282 | 285 | 10,900 |
2023/06/27 | 284 | 284 | 282 | 283 | 12,400 |
2023/06/26 | 284 | 285 | 282 | 284 | 39,300 |
2023/06/23 | 283 | 286 | 282 | 284 | 31,600 |
2023/06/22 | 281 | 285 | 281 | 284 | 24,700 |
2023/06/21 | 282 | 283 | 279 | 281 | 35,400 |
2023/06/20 | 279 | 282 | 279 | 282 | 11,400 |
2023/06/19 | 276 | 282 | 276 | 282 | 35,400 |
2023/06/16 | 278 | 278 | 275 | 276 | 23,700 |
2023/06/15 | 276 | 278 | 276 | 277 | 12,900 |
2023/06/14 | 277 | 277 | 275 | 276 | 14,800 |
2023/06/13 | 276 | 276 | 273 | 276 | 32,100 |
2023/06/12 | 274 | 275 | 272 | 275 | 14,300 |
2023/06/09 | 271 | 274 | 270 | 274 | 37,000 |
2023/06/08 | 268 | 270 | 267 | 267 | 20,600 |
2023/06/07 | 270 | 270 | 267 | 268 | 35,000 |
2023/06/06 | 271 | 271 | 268 | 270 | 15,600 |
2023/06/05 | 268 | 273 | 267 | 271 | 26,700 |
2023/06/02 | 267 | 267 | 263 | 264 | 34,500 |
2023/06/01 | 265 | 267 | 265 | 265 | 27,600 |
2023/05/31 | 270 | 270 | 265 | 265 | 40,100 |
2023/05/30 | 268 | 272 | 268 | 271 | 22,000 |
2023/05/29 | 269 | 271 | 268 | 268 | 26,100 |
2023/05/26 | 271 | 272 | 267 | 268 | 35,900 |
2023/05/25 | 273 | 273 | 267 | 271 | 35,500 |
2023/05/24 | 276 | 276 | 271 | 271 | 32,900 |
2023/05/23 | 279 | 280 | 275 | 275 | 52,100 |
2023/05/22 | 282 | 282 | 279 | 279 | 23,200 |
2023/05/19 | 284 | 284 | 279 | 280 | 43,900 |
2023/05/18 | 285 | 285 | 281 | 282 | 40,400 |
2023/05/17 | 282 | 283 | 280 | 281 | 34,600 |
2023/05/16 | 282 | 285 | 280 | 282 | 62,100 |
2023/05/15 | 283 | 285 | 281 | 281 | 22,800 |
2023/05/12 | 282 | 284 | 280 | 282 | 48,700 |
2023/05/11 | 281 | 282 | 281 | 281 | 37,900 |
2023/05/10 | 283 | 283 | 278 | 281 | 47,900 |
2023/05/09 | 287 | 287 | 281 | 284 | 43,900 |
2023/05/08 | 278 | 284 | 278 | 284 | 40,200 |
2023/05/02 | 277 | 279 | 275 | 278 | 24,300 |
2023/05/01 | 280 | 281 | 276 | 279 | 31,100 |
2023/04/28 | 284 | 284 | 276 | 279 | 57,900 |
2023/04/27 | 280 | 285 | 280 | 281 | 137,100 |
2023/04/26 | 283 | 284 | 280 | 281 | 42,200 |
2023/04/25 | 283 | 286 | 281 | 283 | 75,700 |
2023/04/24 | 288 | 289 | 283 | 283 | 27,700 |
2023/04/21 | 280 | 289 | 278 | 284 | 104,700 |
2023/04/20 | 273 | 280 | 271 | 280 | 44,300 |
2023/04/19 | 281 | 281 | 270 | 272 | 80,900 |
2023/04/18 | 281 | 282 | 279 | 281 | 43,300 |
2023/04/17 | 280 | 283 | 277 | 283 | 132,000 |
2023/04/14 | 269 | 277 | 268 | 274 | 130,800 |
2023/04/13 | 266 | 269 | 266 | 268 | 33,900 |
2023/04/12 | 265 | 266 | 264 | 266 | 14,600 |
2023/04/11 | 268 | 268 | 263 | 266 | 47,300 |
2023/04/10 | 263 | 267 | 261 | 267 | 20,600 |
2023/04/07 | 261 | 262 | 258 | 259 | 32,600 |
2023/04/06 | 260 | 261 | 257 | 257 | 31,600 |
2023/04/05 | 264 | 264 | 260 | 260 | 28,600 |
2023/04/04 | 263 | 266 | 263 | 263 | 28,900 |
2023/04/03 | 268 | 271 | 261 | 266 | 64,500 |
2023/03/31 | 260 | 268 | 260 | 268 | 94,600 |
2023/03/30 | 259 | 260 | 255 | 258 | 33,300 |
2023/03/29 | 255 | 259 | 253 | 259 | 48,100 |
2023/03/28 | 256 | 256 | 251 | 255 | 19,100 |
2023/03/27 | 255 | 257 | 254 | 256 | 18,500 |
2023/03/24 | 255 | 257 | 252 | 257 | 22,000 |
2023/03/23 | 249 | 254 | 249 | 254 | 24,000 |
2023/03/22 | 252 | 253 | 248 | 252 | 47,900 |
2023/03/20 | 247 | 254 | 245 | 250 | 195,600 |
2023/03/17 | 258 | 263 | 257 | 262 | 107,100 |
2023/03/16 | 252 | 257 | 251 | 255 | 30,800 |
2023/03/15 | 250 | 257 | 250 | 257 | 66,800 |
2023/03/14 | 256 | 256 | 248 | 251 | 66,500 |
2023/03/13 | 257 | 258 | 254 | 258 | 66,100 |
2023/03/10 | 260 | 260 | 258 | 258 | 30,400 |
2023/03/09 | 258 | 261 | 258 | 260 | 32,000 |
2023/03/08 | 259 | 260 | 257 | 259 | 33,000 |
2023/03/07 | 259 | 260 | 257 | 259 | 30,900 |
2023/03/06 | 260 | 260 | 258 | 259 | 30,500 |
2023/03/03 | 259 | 260 | 258 | 260 | 22,900 |
2023/03/02 | 261 | 261 | 258 | 259 | 22,100 |
2023/03/01 | 259 | 261 | 258 | 261 | 14,600 |
2023/02/28 | 257 | 261 | 256 | 260 | 31,600 |
2023/02/27 | 253 | 259 | 253 | 257 | 78,400 |
2023/02/24 | 253 | 253 | 247 | 251 | 48,600 |
2023/02/22 | 251 | 254 | 248 | 254 | 55,700 |
2023/02/21 | 251 | 253 | 251 | 251 | 32,000 |
2023/02/20 | 248 | 250 | 247 | 250 | 14,100 |
2023/02/17 | 249 | 251 | 248 | 248 | 22,100 |
2023/02/16 | 250 | 251 | 249 | 250 | 22,200 |
2023/02/15 | 247 | 250 | 247 | 250 | 14,100 |
2023/02/14 | 247 | 250 | 247 | 249 | 21,100 |
2023/02/13 | 247 | 248 | 245 | 247 | 28,600 |
2023/02/10 | 250 | 250 | 245 | 248 | 35,100 |
2023/02/09 | 249 | 250 | 248 | 248 | 17,300 |
2023/02/08 | 251 | 251 | 248 | 249 | 18,700 |
2023/02/07 | 251 | 252 | 250 | 250 | 20,400 |
2023/02/06 | 250 | 251 | 249 | 251 | 17,900 |
2023/02/03 | 248 | 251 | 248 | 251 | 25,300 |
2023/02/02 | 251 | 251 | 247 | 249 | 20,600 |
2023/02/01 | 250 | 252 | 248 | 250 | 44,600 |
2023/01/31 | 244 | 251 | 244 | 249 | 47,600 |
2023/01/30 | 247 | 249 | 242 | 242 | 118,800 |
2023/01/27 | 249 | 249 | 247 | 248 | 16,800 |
2023/01/26 | 246 | 249 | 246 | 249 | 24,600 |
2023/01/25 | 245 | 246 | 243 | 246 | 27,300 |
2023/01/24 | 246 | 246 | 245 | 245 | 19,900 |
2023/01/23 | 245 | 246 | 243 | 243 | 35,500 |
2023/01/20 | 238 | 244 | 238 | 242 | 45,000 |
2023/01/19 | 241 | 241 | 238 | 238 | 33,600 |
2023/01/18 | 241 | 242 | 239 | 241 | 23,500 |
2023/01/17 | 240 | 241 | 238 | 240 | 36,200 |
2023/01/16 | 246 | 246 | 239 | 239 | 139,700 |
2023/01/13 | 237 | 243 | 235 | 240 | 80,800 |
2023/01/12 | 240 | 240 | 236 | 237 | 34,700 |
2023/01/11 | 240 | 240 | 237 | 240 | 32,700 |
2023/01/10 | 240 | 241 | 238 | 239 | 35,300 |
2023/01/06 | 236 | 239 | 233 | 239 | 20,500 |
2023/01/05 | 242 | 242 | 234 | 236 | 61,000 |
2023/01/04 | 242 | 242 | 239 | 239 | 21,100 |