ヤマトホールディングス(9064)の株価時系列情報
ヤマトホールディングス(9064)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,980 | 1,990 | 1,968 | 1,981 | 1,361,100 |
| 2025/06/12 | 1,985 | 1,996 | 1,969 | 1,981 | 828,900 |
| 2025/06/11 | 1,970 | 1,989 | 1,965 | 1,976 | 859,100 |
| 2025/06/10 | 2,000 | 2,002 | 1,965 | 1,975 | 1,248,200 |
| 2025/06/09 | 2,020 | 2,037 | 2,009 | 2,009 | 882,700 |
| 2025/06/06 | 2,024 | 2,054 | 1,999 | 2,015 | 1,719,100 |
| 2025/06/05 | 1,990 | 2,015 | 1,965 | 1,992 | 2,149,900 |
| 2025/06/04 | 1,997 | 2,003 | 1,947 | 1,961 | 1,339,700 |
| 2025/06/03 | 1,985 | 2,003 | 1,980 | 1,997 | 975,300 |
| 2025/06/02 | 1,980 | 1,993 | 1,967 | 1,979 | 933,000 |
| 2025/05/30 | 2,009 | 2,032 | 1,996 | 2,003 | 2,100,100 |
| 2025/05/29 | 2,000 | 2,015 | 1,990 | 1,996 | 1,012,600 |
| 2025/05/28 | 2,015 | 2,029 | 2,000 | 2,000 | 1,003,300 |
| 2025/05/27 | 1,995 | 2,014 | 1,987 | 2,014 | 930,800 |
| 2025/05/26 | 1,986 | 2,011 | 1,971 | 2,000 | 1,440,000 |
| 2025/05/23 | 1,980 | 1,995 | 1,974 | 1,974 | 907,500 |
| 2025/05/22 | 1,970 | 1,982 | 1,957 | 1,975 | 1,126,300 |
| 2025/05/21 | 1,992 | 2,004 | 1,966 | 1,971 | 1,041,900 |
| 2025/05/20 | 2,020 | 2,023 | 1,976 | 1,992 | 1,135,700 |
| 2025/05/19 | 2,029 | 2,036 | 2,010 | 2,019 | 1,141,900 |
| 2025/05/16 | 2,004 | 2,019 | 1,994 | 2,016 | 1,090,600 |
| 2025/05/15 | 2,021 | 2,029 | 2,009 | 2,013 | 1,072,100 |
| 2025/05/14 | 2,065 | 2,070 | 2,030 | 2,030 | 1,018,400 |
| 2025/05/13 | 2,052 | 2,065 | 2,042 | 2,057 | 1,203,900 |
| 2025/05/12 | 2,072 | 2,083 | 2,042 | 2,051 | 1,203,500 |
| 2025/05/09 | 2,062 | 2,082 | 2,039 | 2,071 | 1,585,100 |
| 2025/05/08 | 2,085 | 2,094 | 2,043 | 2,062 | 1,437,600 |
| 2025/05/07 | 2,074 | 2,114 | 2,056 | 2,082 | 2,146,400 |
| 2025/05/02 | 2,042 | 2,124 | 2,038 | 2,078 | 6,046,200 |
| 2025/05/01 | 2,040 | 2,043 | 1,972 | 1,973 | 1,918,700 |
| 2025/04/30 | 2,030 | 2,041 | 2,018 | 2,027 | 1,489,900 |
| 2025/04/28 | 1,994 | 2,027 | 1,984 | 2,023 | 1,247,400 |
| 2025/04/25 | 1,988 | 2,040 | 1,983 | 2,009 | 1,516,700 |
| 2025/04/24 | 2,011 | 2,023 | 1,988 | 1,988 | 899,200 |
| 2025/04/23 | 2,021 | 2,032 | 2,011 | 2,011 | 1,462,500 |
| 2025/04/22 | 1,977 | 2,007 | 1,973 | 2,003 | 1,514,600 |
| 2025/04/21 | 2,010 | 2,036 | 1,996 | 2,025 | 985,900 |
| 2025/04/18 | 1,971 | 2,015 | 1,958 | 2,012 | 1,058,800 |
| 2025/04/17 | 1,950 | 1,976 | 1,946 | 1,971 | 777,800 |
| 2025/04/16 | 1,960 | 1,975 | 1,956 | 1,960 | 836,900 |
| 2025/04/15 | 1,975 | 1,976 | 1,957 | 1,957 | 821,400 |
| 2025/04/14 | 1,976 | 1,976 | 1,948 | 1,954 | 721,500 |
| 2025/04/11 | 1,875 | 1,947 | 1,875 | 1,946 | 1,479,900 |
| 2025/04/10 | 1,905 | 1,934 | 1,876 | 1,934 | 1,816,400 |
| 2025/04/09 | 1,822 | 1,842 | 1,800 | 1,825 | 2,039,000 |
| 2025/04/08 | 1,851 | 1,866 | 1,825 | 1,858 | 1,982,300 |
| 2025/04/07 | 1,819 | 1,861 | 1,783 | 1,839 | 2,356,500 |
| 2025/04/04 | 1,908 | 1,949 | 1,908 | 1,927 | 1,758,100 |
| 2025/04/03 | 1,904 | 1,946 | 1,893 | 1,946 | 1,484,600 |
| 2025/04/02 | 1,981 | 1,984 | 1,941 | 1,944 | 1,059,300 |
| 2025/04/01 | 1,960 | 2,000 | 1,954 | 1,970 | 1,333,300 |
| 2025/03/31 | 1,971 | 1,976 | 1,936 | 1,962 | 1,897,400 |
| 2025/03/28 | 1,991 | 2,003 | 1,967 | 1,995 | 1,432,500 |
| 2025/03/27 | 2,005 | 2,035 | 2,000 | 2,032 | 1,283,500 |
| 2025/03/26 | 2,046 | 2,054 | 2,014 | 2,023 | 1,713,700 |
| 2025/03/25 | 2,055 | 2,070 | 2,040 | 2,065 | 1,901,100 |
| 2025/03/24 | 2,038 | 2,055 | 2,021 | 2,047 | 2,275,200 |
| 2025/03/21 | 1,986 | 2,020 | 1,970 | 2,009 | 2,277,500 |
| 2025/03/19 | 1,969 | 2,015 | 1,967 | 1,988 | 1,283,600 |
| 2025/03/18 | 1,970 | 1,971 | 1,938 | 1,953 | 1,953,600 |
| 2025/03/17 | 1,965 | 1,988 | 1,953 | 1,976 | 1,339,500 |
| 2025/03/14 | 1,965 | 1,978 | 1,933 | 1,952 | 1,809,500 |
| 2025/03/13 | 1,960 | 1,981 | 1,958 | 1,969 | 1,763,500 |
| 2025/03/12 | 1,932 | 1,980 | 1,931 | 1,970 | 1,579,400 |
| 2025/03/11 | 1,950 | 1,969 | 1,927 | 1,950 | 2,121,000 |
| 2025/03/10 | 1,942 | 1,968 | 1,928 | 1,950 | 1,454,400 |
| 2025/03/07 | 1,953 | 1,962 | 1,912 | 1,923 | 1,714,800 |
| 2025/03/06 | 1,975 | 1,982 | 1,965 | 1,969 | 1,810,600 |
| 2025/03/05 | 1,960 | 1,974 | 1,933 | 1,960 | 2,108,600 |
| 2025/03/04 | 1,955 | 1,975 | 1,950 | 1,964 | 1,799,100 |
| 2025/03/03 | 1,927 | 1,948 | 1,921 | 1,944 | 1,492,400 |
| 2025/02/28 | 1,968 | 1,968 | 1,908 | 1,914 | 2,026,500 |
| 2025/02/27 | 1,973 | 1,983 | 1,963 | 1,981 | 1,642,200 |
| 2025/02/26 | 1,985 | 2,003 | 1,959 | 1,973 | 1,086,600 |
| 2025/02/25 | 1,967 | 1,999 | 1,953 | 1,983 | 2,041,900 |
| 2025/02/21 | 1,997 | 2,007 | 1,977 | 1,987 | 2,079,100 |
| 2025/02/20 | 1,955 | 2,009 | 1,953 | 2,002 | 2,725,100 |
| 2025/02/19 | 1,903 | 1,947 | 1,903 | 1,947 | 1,206,300 |
| 2025/02/18 | 1,889 | 1,913 | 1,882 | 1,909 | 1,706,200 |
| 2025/02/17 | 1,925 | 1,932 | 1,897 | 1,903 | 1,341,000 |
| 2025/02/14 | 1,917 | 1,944 | 1,917 | 1,925 | 1,119,700 |
| 2025/02/13 | 1,934 | 1,973 | 1,918 | 1,935 | 1,962,000 |
| 2025/02/12 | 1,937 | 1,949 | 1,906 | 1,917 | 1,420,500 |
| 2025/02/10 | 1,896 | 1,917 | 1,896 | 1,906 | 1,233,300 |
| 2025/02/07 | 1,894 | 1,930 | 1,887 | 1,893 | 1,483,200 |
| 2025/02/06 | 1,895 | 1,911 | 1,882 | 1,894 | 1,350,800 |
| 2025/02/05 | 1,912 | 1,919 | 1,852 | 1,883 | 2,856,600 |
| 2025/02/04 | 2,045 | 2,085 | 1,918 | 1,929 | 6,069,800 |
| 2025/02/03 | 1,862 | 1,873 | 1,836 | 1,860 | 2,670,500 |
| 2025/01/31 | 1,860 | 1,874 | 1,850 | 1,863 | 2,076,200 |
| 2025/01/30 | 1,910 | 1,918 | 1,883 | 1,889 | 1,689,500 |
| 2025/01/29 | 1,935 | 1,941 | 1,913 | 1,913 | 1,435,800 |
| 2025/01/28 | 1,927 | 1,964 | 1,915 | 1,946 | 2,271,600 |
| 2025/01/27 | 1,870 | 1,929 | 1,866 | 1,924 | 3,135,700 |
| 2025/01/24 | 1,823 | 1,857 | 1,820 | 1,852 | 1,559,000 |
| 2025/01/23 | 1,798 | 1,828 | 1,790 | 1,817 | 1,201,700 |
| 2025/01/22 | 1,805 | 1,820 | 1,797 | 1,816 | 1,549,200 |
| 2025/01/21 | 1,817 | 1,828 | 1,802 | 1,824 | 1,007,600 |
| 2025/01/20 | 1,789 | 1,821 | 1,784 | 1,807 | 1,134,100 |
| 2025/01/17 | 1,770 | 1,782 | 1,767 | 1,782 | 1,187,400 |
| 2025/01/16 | 1,766 | 1,774 | 1,755 | 1,766 | 1,205,200 |
| 2025/01/15 | 1,751 | 1,786 | 1,751 | 1,766 | 1,518,100 |
| 2025/01/14 | 1,757 | 1,767 | 1,738 | 1,751 | 1,224,500 |
| 2025/01/10 | 1,770 | 1,793 | 1,753 | 1,757 | 1,190,200 |
| 2025/01/09 | 1,781 | 1,781 | 1,747 | 1,766 | 1,031,600 |
| 2025/01/08 | 1,768 | 1,789 | 1,757 | 1,781 | 1,069,000 |
| 2025/01/07 | 1,763 | 1,769 | 1,749 | 1,760 | 992,500 |
| 2025/01/06 | 1,775 | 1,794 | 1,753 | 1,757 | 1,236,500 |
| 2024/12/30 | 1,800 | 1,804 | 1,767 | 1,773 | 937,400 |
| 2024/12/27 | 1,774 | 1,796 | 1,773 | 1,796 | 842,900 |
| 2024/12/26 | 1,755 | 1,784 | 1,746 | 1,774 | 817,200 |
| 2024/12/25 | 1,764 | 1,774 | 1,746 | 1,762 | 1,470,400 |
| 2024/12/24 | 1,741 | 1,765 | 1,733 | 1,759 | 1,137,900 |
| 2024/12/23 | 1,723 | 1,777 | 1,710 | 1,765 | 2,233,400 |
| 2024/12/20 | 1,800 | 1,806 | 1,707 | 1,724 | 4,144,100 |
| 2024/12/19 | 1,758 | 1,795 | 1,748 | 1,791 | 1,202,900 |
| 2024/12/18 | 1,793 | 1,803 | 1,765 | 1,765 | 1,331,000 |
| 2024/12/17 | 1,748 | 1,790 | 1,741 | 1,782 | 2,032,100 |
| 2024/12/16 | 1,821 | 1,821 | 1,755 | 1,757 | 1,935,000 |
| 2024/12/13 | 1,849 | 1,882 | 1,835 | 1,835 | 1,850,000 |
| 2024/12/12 | 1,840 | 1,860 | 1,832 | 1,849 | 2,349,300 |
| 2024/12/11 | 1,820 | 1,844 | 1,817 | 1,834 | 1,747,900 |
| 2024/12/10 | 1,849 | 1,850 | 1,803 | 1,805 | 2,155,300 |
| 2024/12/09 | 1,777 | 1,845 | 1,776 | 1,820 | 3,459,100 |
| 2024/12/06 | 1,753 | 1,779 | 1,747 | 1,756 | 1,808,700 |
| 2024/12/05 | 1,741 | 1,762 | 1,730 | 1,751 | 1,291,700 |
| 2024/12/04 | 1,731 | 1,749 | 1,723 | 1,747 | 1,247,100 |
| 2024/12/03 | 1,716 | 1,764 | 1,716 | 1,744 | 1,634,900 |
| 2024/12/02 | 1,725 | 1,729 | 1,693 | 1,713 | 1,465,300 |
| 2024/11/29 | 1,738 | 1,742 | 1,728 | 1,728 | 1,348,400 |
| 2024/11/28 | 1,757 | 1,764 | 1,735 | 1,744 | 1,523,600 |
| 2024/11/27 | 1,755 | 1,767 | 1,725 | 1,746 | 1,358,600 |
| 2024/11/26 | 1,776 | 1,776 | 1,748 | 1,755 | 1,799,800 |
| 2024/11/25 | 1,751 | 1,806 | 1,748 | 1,778 | 3,980,300 |
| 2024/11/22 | 1,714 | 1,733 | 1,705 | 1,726 | 1,742,700 |
| 2024/11/21 | 1,662 | 1,728 | 1,662 | 1,720 | 2,759,500 |
| 2024/11/20 | 1,647 | 1,663 | 1,641 | 1,661 | 1,133,300 |
| 2024/11/19 | 1,624 | 1,670 | 1,621 | 1,654 | 1,443,600 |
| 2024/11/18 | 1,609 | 1,659 | 1,608 | 1,624 | 1,563,200 |
| 2024/11/15 | 1,605 | 1,635 | 1,597 | 1,611 | 1,421,700 |
| 2024/11/14 | 1,603 | 1,603 | 1,582 | 1,598 | 939,800 |
| 2024/11/13 | 1,598 | 1,611 | 1,593 | 1,599 | 1,096,500 |
| 2024/11/12 | 1,605 | 1,620 | 1,600 | 1,600 | 1,360,600 |
| 2024/11/11 | 1,600 | 1,620 | 1,588 | 1,617 | 1,485,500 |
| 2024/11/08 | 1,650 | 1,650 | 1,606 | 1,613 | 1,993,200 |
| 2024/11/07 | 1,606 | 1,621 | 1,589 | 1,594 | 2,545,800 |
| 2024/11/06 | 1,601 | 1,641 | 1,536 | 1,600 | 6,628,100 |
| 2024/11/05 | 1,645 | 1,645 | 1,600 | 1,619 | 1,773,200 |
| 2024/11/01 | 1,599 | 1,616 | 1,589 | 1,592 | 857,600 |
| 2024/10/31 | 1,620 | 1,626 | 1,610 | 1,621 | 883,500 |
| 2024/10/30 | 1,615 | 1,638 | 1,611 | 1,617 | 1,530,200 |
| 2024/10/29 | 1,604 | 1,612 | 1,601 | 1,607 | 987,500 |
| 2024/10/28 | 1,570 | 1,614 | 1,566 | 1,605 | 1,362,300 |
| 2024/10/25 | 1,580 | 1,591 | 1,559 | 1,574 | 1,723,900 |
| 2024/10/24 | 1,566 | 1,576 | 1,553 | 1,572 | 968,000 |
| 2024/10/23 | 1,600 | 1,600 | 1,570 | 1,573 | 1,007,800 |
| 2024/10/22 | 1,622 | 1,622 | 1,585 | 1,594 | 1,182,900 |
| 2024/10/21 | 1,625 | 1,631 | 1,615 | 1,626 | 719,700 |
| 2024/10/18 | 1,641 | 1,644 | 1,621 | 1,627 | 601,700 |
| 2024/10/17 | 1,653 | 1,654 | 1,634 | 1,636 | 774,500 |
| 2024/10/16 | 1,668 | 1,679 | 1,647 | 1,649 | 1,070,300 |
| 2024/10/15 | 1,670 | 1,688 | 1,666 | 1,666 | 1,010,700 |
| 2024/10/11 | 1,685 | 1,685 | 1,669 | 1,670 | 1,323,100 |
| 2024/10/10 | 1,669 | 1,690 | 1,667 | 1,675 | 952,200 |
| 2024/10/09 | 1,666 | 1,681 | 1,662 | 1,667 | 1,141,700 |
| 2024/10/08 | 1,647 | 1,668 | 1,642 | 1,663 | 1,076,500 |
| 2024/10/07 | 1,646 | 1,663 | 1,632 | 1,652 | 1,190,900 |
| 2024/10/04 | 1,630 | 1,645 | 1,630 | 1,638 | 851,900 |
| 2024/10/03 | 1,621 | 1,650 | 1,621 | 1,636 | 1,187,700 |
| 2024/10/02 | 1,594 | 1,620 | 1,591 | 1,614 | 1,663,600 |
| 2024/10/01 | 1,648 | 1,648 | 1,629 | 1,634 | 1,039,900 |
| 2024/09/30 | 1,630 | 1,649 | 1,626 | 1,634 | 1,713,200 |
| 2024/09/27 | 1,654 | 1,674 | 1,642 | 1,662 | 1,831,500 |
| 2024/09/26 | 1,652 | 1,675 | 1,641 | 1,675 | 1,798,500 |
| 2024/09/25 | 1,656 | 1,690 | 1,642 | 1,667 | 2,258,100 |
| 2024/09/24 | 1,655 | 1,659 | 1,631 | 1,633 | 1,323,000 |
| 2024/09/20 | 1,655 | 1,662 | 1,646 | 1,648 | 1,383,300 |
| 2024/09/19 | 1,650 | 1,671 | 1,644 | 1,655 | 1,119,700 |
| 2024/09/18 | 1,650 | 1,663 | 1,630 | 1,642 | 1,221,300 |
| 2024/09/17 | 1,635 | 1,659 | 1,632 | 1,642 | 1,320,200 |
| 2024/09/13 | 1,618 | 1,627 | 1,608 | 1,620 | 1,472,300 |
| 2024/09/12 | 1,609 | 1,627 | 1,604 | 1,624 | 1,554,800 |
| 2024/09/11 | 1,592 | 1,616 | 1,591 | 1,608 | 1,862,800 |
| 2024/09/10 | 1,613 | 1,625 | 1,591 | 1,593 | 2,008,200 |
| 2024/09/09 | 1,606 | 1,636 | 1,593 | 1,613 | 1,916,000 |
| 2024/09/06 | 1,648 | 1,663 | 1,633 | 1,646 | 1,522,800 |
| 2024/09/05 | 1,650 | 1,669 | 1,629 | 1,640 | 1,786,100 |
| 2024/09/04 | 1,662 | 1,677 | 1,659 | 1,662 | 1,658,400 |
| 2024/09/03 | 1,660 | 1,694 | 1,656 | 1,684 | 2,113,000 |
| 2024/09/02 | 1,686 | 1,686 | 1,633 | 1,635 | 2,479,600 |
| 2024/08/30 | 1,661 | 1,714 | 1,638 | 1,692 | 25,452,000 |
| 2024/08/29 | 1,697 | 1,703 | 1,670 | 1,688 | 2,133,400 |
| 2024/08/28 | 1,693 | 1,700 | 1,673 | 1,698 | 1,984,900 |
| 2024/08/27 | 1,701 | 1,716 | 1,688 | 1,697 | 1,571,800 |
| 2024/08/26 | 1,696 | 1,708 | 1,671 | 1,702 | 2,714,900 |
| 2024/08/23 | 1,659 | 1,684 | 1,646 | 1,684 | 1,777,600 |
| 2024/08/22 | 1,641 | 1,657 | 1,620 | 1,656 | 1,724,100 |
| 2024/08/21 | 1,662 | 1,678 | 1,653 | 1,654 | 1,715,200 |
| 2024/08/20 | 1,618 | 1,669 | 1,608 | 1,658 | 1,779,000 |
| 2024/08/19 | 1,609 | 1,609 | 1,577 | 1,601 | 1,942,900 |