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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,817 | 1,822 | 1,781 | 1,785 | 1,553,300 |
| 2024/07/25 | 1,778 | 1,820 | 1,774 | 1,797 | 2,723,500 |
| 2024/07/24 | 1,809 | 1,809 | 1,771 | 1,778 | 1,635,300 |
| 2024/07/23 | 1,828 | 1,845 | 1,807 | 1,822 | 1,401,000 |
| 2024/07/22 | 1,850 | 1,857 | 1,826 | 1,833 | 909,300 |
| 2024/07/19 | 1,873 | 1,886 | 1,838 | 1,844 | 1,667,700 |
| 2024/07/18 | 1,849 | 1,895 | 1,841 | 1,884 | 2,191,400 |
| 2024/07/17 | 1,830 | 1,841 | 1,818 | 1,839 | 1,251,400 |
| 2024/07/16 | 1,864 | 1,867 | 1,814 | 1,822 | 1,583,300 |
| 2024/07/12 | 1,830 | 1,866 | 1,817 | 1,853 | 2,748,300 |
| 2024/07/11 | 1,810 | 1,847 | 1,807 | 1,838 | 2,135,200 |
| 2024/07/10 | 1,795 | 1,802 | 1,773 | 1,788 | 1,216,400 |
| 2024/07/09 | 1,804 | 1,822 | 1,791 | 1,804 | 1,685,800 |
| 2024/07/08 | 1,789 | 1,808 | 1,771 | 1,797 | 2,135,300 |
| 2024/07/05 | 1,770 | 1,782 | 1,760 | 1,780 | 1,740,900 |
| 2024/07/04 | 1,750 | 1,767 | 1,746 | 1,766 | 1,214,400 |
| 2024/07/03 | 1,743 | 1,770 | 1,738 | 1,753 | 1,345,600 |
| 2024/07/02 | 1,746 | 1,765 | 1,730 | 1,759 | 1,134,800 |
| 2024/07/01 | 1,788 | 1,791 | 1,737 | 1,752 | 1,394,100 |
| 2024/06/28 | 1,780 | 1,796 | 1,764 | 1,769 | 1,462,300 |
| 2024/06/27 | 1,775 | 1,783 | 1,762 | 1,775 | 1,534,600 |
| 2024/06/26 | 1,789 | 1,803 | 1,781 | 1,786 | 1,778,100 |
| 2024/06/25 | 1,764 | 1,798 | 1,763 | 1,789 | 2,259,700 |
| 2024/06/24 | 1,749 | 1,754 | 1,727 | 1,751 | 1,229,900 |
| 2024/06/21 | 1,730 | 1,744 | 1,722 | 1,722 | 1,984,700 |
| 2024/06/20 | 1,720 | 1,725 | 1,712 | 1,715 | 1,097,900 |
| 2024/06/19 | 1,725 | 1,727 | 1,698 | 1,710 | 1,119,000 |
| 2024/06/18 | 1,689 | 1,730 | 1,676 | 1,716 | 2,499,600 |
| 2024/06/17 | 1,654 | 1,683 | 1,653 | 1,669 | 1,600,900 |
| 2024/06/14 | 1,637 | 1,661 | 1,637 | 1,652 | 2,389,100 |
| 2024/06/13 | 1,682 | 1,685 | 1,645 | 1,648 | 2,414,800 |
| 2024/06/12 | 1,700 | 1,706 | 1,667 | 1,675 | 3,055,300 |
| 2024/06/11 | 1,740 | 1,745 | 1,709 | 1,716 | 1,825,100 |
| 2024/06/10 | 1,757 | 1,766 | 1,739 | 1,744 | 1,339,500 |
| 2024/06/07 | 1,763 | 1,777 | 1,747 | 1,750 | 1,552,600 |
| 2024/06/06 | 1,773 | 1,777 | 1,758 | 1,758 | 2,188,800 |
| 2024/06/05 | 1,814 | 1,814 | 1,773 | 1,773 | 2,293,400 |
| 2024/06/04 | 1,820 | 1,834 | 1,806 | 1,826 | 2,068,100 |
| 2024/06/03 | 1,801 | 1,821 | 1,795 | 1,812 | 1,827,600 |
| 2024/05/31 | 1,790 | 1,818 | 1,771 | 1,802 | 6,905,600 |
| 2024/05/30 | 1,753 | 1,753 | 1,721 | 1,729 | 1,753,600 |
| 2024/05/29 | 1,715 | 1,748 | 1,715 | 1,738 | 1,839,200 |
| 2024/05/28 | 1,754 | 1,770 | 1,714 | 1,717 | 1,860,300 |
| 2024/05/27 | 1,750 | 1,763 | 1,727 | 1,739 | 2,485,800 |
| 2024/05/24 | 1,760 | 1,767 | 1,748 | 1,757 | 1,440,200 |
| 2024/05/23 | 1,731 | 1,791 | 1,728 | 1,763 | 2,632,300 |
| 2024/05/22 | 1,761 | 1,762 | 1,708 | 1,716 | 2,352,100 |
| 2024/05/21 | 1,755 | 1,763 | 1,741 | 1,756 | 1,432,100 |
| 2024/05/20 | 1,750 | 1,777 | 1,732 | 1,753 | 2,492,400 |
| 2024/05/17 | 1,708 | 1,750 | 1,707 | 1,743 | 1,708,600 |
| 2024/05/16 | 1,710 | 1,726 | 1,689 | 1,711 | 3,214,700 |
| 2024/05/15 | 1,798 | 1,799 | 1,722 | 1,722 | 2,719,700 |
| 2024/05/14 | 1,781 | 1,806 | 1,776 | 1,786 | 2,742,100 |
| 2024/05/13 | 1,750 | 1,780 | 1,680 | 1,771 | 5,373,800 |
| 2024/05/10 | 1,796 | 1,803 | 1,745 | 1,758 | 5,271,900 |
| 2024/05/09 | 1,815 | 1,816 | 1,740 | 1,777 | 7,930,800 |
| 2024/05/08 | 2,055 | 2,057 | 2,008 | 2,016 | 1,334,300 |
| 2024/05/07 | 2,026 | 2,035 | 2,012 | 2,028 | 1,595,500 |
| 2024/05/02 | 2,055 | 2,066 | 2,021 | 2,021 | 1,339,900 |
| 2024/05/01 | 2,060 | 2,062 | 2,023 | 2,040 | 1,383,500 |
| 2024/04/30 | 2,092 | 2,100 | 2,071 | 2,087 | 1,250,700 |
| 2024/04/26 | 2,041 | 2,070 | 2,033 | 2,068 | 2,176,400 |
| 2024/04/25 | 2,067 | 2,093 | 2,047 | 2,058 | 1,606,700 |
| 2024/04/24 | 2,050 | 2,082 | 2,050 | 2,066 | 1,148,700 |
| 2024/04/23 | 2,060 | 2,068 | 2,047 | 2,049 | 1,361,200 |
| 2024/04/22 | 2,023 | 2,059 | 2,008 | 2,057 | 1,773,700 |
| 2024/04/19 | 2,061 | 2,069 | 1,983 | 1,998 | 2,596,400 |
| 2024/04/18 | 2,074 | 2,082 | 2,051 | 2,056 | 1,382,800 |
| 2024/04/17 | 2,110 | 2,116 | 2,083 | 2,092 | 955,300 |
| 2024/04/16 | 2,123 | 2,127 | 2,104 | 2,114 | 1,155,800 |
| 2024/04/15 | 2,156 | 2,156 | 2,132 | 2,138 | 1,055,900 |
| 2024/04/12 | 2,188 | 2,188 | 2,157 | 2,161 | 972,700 |
| 2024/04/11 | 2,163 | 2,177 | 2,145 | 2,169 | 728,400 |
| 2024/04/10 | 2,175 | 2,200 | 2,173 | 2,181 | 815,900 |
| 2024/04/09 | 2,164 | 2,178 | 2,153 | 2,169 | 816,600 |
| 2024/04/08 | 2,174 | 2,181 | 2,152 | 2,164 | 959,300 |
| 2024/04/05 | 2,130 | 2,167 | 2,127 | 2,161 | 1,123,500 |
| 2024/04/04 | 2,160 | 2,175 | 2,146 | 2,146 | 876,600 |
| 2024/04/03 | 2,145 | 2,150 | 2,130 | 2,138 | 1,194,900 |
| 2024/04/02 | 2,150 | 2,162 | 2,136 | 2,146 | 1,101,300 |
| 2024/04/01 | 2,178 | 2,198 | 2,160 | 2,160 | 1,342,200 |
| 2024/03/29 | 2,161 | 2,183 | 2,144 | 2,158 | 1,883,200 |
| 2024/03/28 | 2,200 | 2,211 | 2,172 | 2,176 | 1,384,100 |
| 2024/03/27 | 2,220 | 2,253 | 2,210 | 2,235 | 1,763,900 |
| 2024/03/26 | 2,221 | 2,233 | 2,197 | 2,202 | 1,424,200 |
| 2024/03/25 | 2,228 | 2,247 | 2,219 | 2,233 | 1,841,800 |
| 2024/03/22 | 2,208 | 2,232 | 2,201 | 2,225 | 1,459,100 |
| 2024/03/21 | 2,200 | 2,233 | 2,193 | 2,207 | 1,656,400 |
| 2024/03/19 | 2,173 | 2,200 | 2,164 | 2,189 | 1,534,600 |
| 2024/03/18 | 2,143 | 2,157 | 2,131 | 2,157 | 1,362,800 |
| 2024/03/15 | 2,125 | 2,135 | 2,100 | 2,121 | 3,623,500 |
| 2024/03/14 | 2,101 | 2,132 | 2,091 | 2,126 | 1,362,300 |
| 2024/03/13 | 2,147 | 2,150 | 2,104 | 2,111 | 1,582,000 |
| 2024/03/12 | 2,164 | 2,165 | 2,131 | 2,149 | 1,259,800 |
| 2024/03/11 | 2,126 | 2,166 | 2,123 | 2,163 | 1,583,400 |
| 2024/03/08 | 2,155 | 2,171 | 2,139 | 2,150 | 1,842,700 |
| 2024/03/07 | 2,192 | 2,207 | 2,167 | 2,173 | 1,583,900 |
| 2024/03/06 | 2,178 | 2,215 | 2,173 | 2,191 | 1,526,300 |
| 2024/03/05 | 2,220 | 2,222 | 2,179 | 2,182 | 1,581,700 |
| 2024/03/04 | 2,250 | 2,253 | 2,217 | 2,228 | 1,526,200 |
| 2024/03/01 | 2,305 | 2,314 | 2,282 | 2,284 | 1,046,200 |
| 2024/02/29 | 2,293 | 2,307 | 2,266 | 2,275 | 2,990,500 |
| 2024/02/28 | 2,316 | 2,323 | 2,293 | 2,321 | 1,046,200 |
| 2024/02/27 | 2,300 | 2,334 | 2,281 | 2,316 | 1,473,800 |
| 2024/02/26 | 2,345 | 2,364 | 2,328 | 2,336 | 2,010,400 |
| 2024/02/22 | 2,391 | 2,393 | 2,351 | 2,351 | 1,759,800 |
| 2024/02/21 | 2,395 | 2,399 | 2,376 | 2,390 | 1,123,200 |
| 2024/02/20 | 2,426 | 2,443 | 2,403 | 2,404 | 1,054,700 |
| 2024/02/19 | 2,410 | 2,432 | 2,401 | 2,420 | 963,800 |
| 2024/02/16 | 2,407 | 2,445 | 2,394 | 2,421 | 970,100 |
| 2024/02/15 | 2,412 | 2,426 | 2,379 | 2,400 | 1,102,700 |
| 2024/02/14 | 2,450 | 2,453 | 2,397 | 2,417 | 958,000 |
| 2024/02/13 | 2,401 | 2,435 | 2,389 | 2,433 | 1,010,700 |
| 2024/02/09 | 2,424 | 2,450 | 2,410 | 2,421 | 1,232,300 |
| 2024/02/08 | 2,403 | 2,451 | 2,390 | 2,440 | 1,373,200 |
| 2024/02/07 | 2,441 | 2,470 | 2,407 | 2,416 | 1,684,800 |
| 2024/02/06 | 2,432 | 2,464 | 2,378 | 2,441 | 4,284,200 |
| 2024/02/05 | 2,602 | 2,655 | 2,602 | 2,632 | 1,779,300 |
| 2024/02/02 | 2,562 | 2,574 | 2,554 | 2,569 | 1,102,600 |
| 2024/02/01 | 2,544 | 2,555 | 2,521 | 2,549 | 665,700 |
| 2024/01/31 | 2,483 | 2,561 | 2,481 | 2,557 | 1,149,500 |
| 2024/01/30 | 2,585 | 2,594 | 2,519 | 2,522 | 1,174,000 |
| 2024/01/29 | 2,571 | 2,583 | 2,565 | 2,574 | 941,100 |
| 2024/01/26 | 2,590 | 2,600 | 2,568 | 2,591 | 815,100 |
| 2024/01/25 | 2,571 | 2,598 | 2,567 | 2,589 | 1,084,600 |
| 2024/01/24 | 2,579 | 2,596 | 2,556 | 2,592 | 801,500 |
| 2024/01/23 | 2,620 | 2,639 | 2,594 | 2,616 | 827,100 |
| 2024/01/22 | 2,609 | 2,628 | 2,600 | 2,620 | 782,500 |
| 2024/01/19 | 2,569 | 2,582 | 2,541 | 2,580 | 924,000 |
| 2024/01/18 | 2,553 | 2,555 | 2,506 | 2,545 | 1,423,700 |
| 2024/01/17 | 2,580 | 2,621 | 2,578 | 2,580 | 1,126,900 |
| 2024/01/16 | 2,634 | 2,641 | 2,559 | 2,582 | 1,636,700 |
| 2024/01/15 | 2,655 | 2,678 | 2,643 | 2,659 | 1,027,100 |
| 2024/01/12 | 2,696 | 2,696 | 2,631 | 2,650 | 1,782,800 |
| 2024/01/11 | 2,742 | 2,752 | 2,645 | 2,646 | 2,016,000 |
| 2024/01/10 | 2,713 | 2,762 | 2,706 | 2,752 | 1,115,900 |
| 2024/01/09 | 2,651 | 2,717 | 2,646 | 2,697 | 1,278,600 |
| 2024/01/05 | 2,634 | 2,665 | 2,625 | 2,633 | 824,200 |
| 2024/01/04 | 2,600 | 2,649 | 2,571 | 2,634 | 1,088,400 |
| 2023/12/29 | 2,580 | 2,612 | 2,578 | 2,606 | 759,600 |
| 2023/12/28 | 2,594 | 2,603 | 2,574 | 2,598 | 734,300 |
| 2023/12/27 | 2,612 | 2,630 | 2,601 | 2,626 | 808,600 |
| 2023/12/26 | 2,650 | 2,654 | 2,593 | 2,608 | 664,100 |
| 2023/12/25 | 2,662 | 2,677 | 2,644 | 2,653 | 786,100 |
| 2023/12/22 | 2,621 | 2,662 | 2,614 | 2,652 | 663,900 |
| 2023/12/21 | 2,634 | 2,641 | 2,615 | 2,621 | 655,000 |
| 2023/12/20 | 2,628 | 2,683 | 2,621 | 2,649 | 1,004,900 |
| 2023/12/19 | 2,600 | 2,623 | 2,586 | 2,621 | 769,500 |
| 2023/12/18 | 2,598 | 2,610 | 2,545 | 2,594 | 1,204,300 |
| 2023/12/15 | 2,630 | 2,648 | 2,577 | 2,605 | 2,214,300 |
| 2023/12/14 | 2,720 | 2,721 | 2,646 | 2,680 | 1,198,300 |
| 2023/12/13 | 2,717 | 2,728 | 2,687 | 2,709 | 966,600 |
| 2023/12/12 | 2,706 | 2,730 | 2,675 | 2,692 | 1,184,700 |
| 2023/12/11 | 2,665 | 2,706 | 2,651 | 2,695 | 1,110,500 |
| 2023/12/08 | 2,658 | 2,692 | 2,642 | 2,680 | 1,852,400 |
| 2023/12/07 | 2,685 | 2,704 | 2,638 | 2,651 | 1,449,600 |
| 2023/12/06 | 2,669 | 2,707 | 2,658 | 2,707 | 1,411,600 |
| 2023/12/05 | 2,650 | 2,694 | 2,649 | 2,665 | 1,468,600 |
| 2023/12/04 | 2,607 | 2,640 | 2,599 | 2,640 | 715,000 |
| 2023/12/01 | 2,636 | 2,638 | 2,616 | 2,625 | 792,500 |
| 2023/11/30 | 2,585 | 2,631 | 2,584 | 2,629 | 1,561,800 |
| 2023/11/29 | 2,596 | 2,633 | 2,594 | 2,611 | 867,200 |
| 2023/11/28 | 2,642 | 2,648 | 2,589 | 2,596 | 953,400 |
| 2023/11/27 | 2,666 | 2,667 | 2,632 | 2,652 | 1,230,000 |
| 2023/11/24 | 2,634 | 2,668 | 2,631 | 2,666 | 1,136,500 |
| 2023/11/22 | 2,630 | 2,661 | 2,623 | 2,625 | 782,200 |
| 2023/11/21 | 2,568 | 2,632 | 2,563 | 2,622 | 995,900 |
| 2023/11/20 | 2,590 | 2,614 | 2,580 | 2,590 | 813,400 |
| 2023/11/17 | 2,584 | 2,594 | 2,568 | 2,592 | 894,700 |
| 2023/11/16 | 2,581 | 2,611 | 2,572 | 2,584 | 909,500 |
| 2023/11/15 | 2,610 | 2,621 | 2,588 | 2,595 | 1,123,000 |
| 2023/11/14 | 2,579 | 2,606 | 2,570 | 2,589 | 810,400 |
| 2023/11/13 | 2,575 | 2,598 | 2,548 | 2,573 | 803,800 |
| 2023/11/10 | 2,546 | 2,579 | 2,471 | 2,575 | 1,092,600 |
| 2023/11/09 | 2,501 | 2,553 | 2,492 | 2,546 | 853,300 |
| 2023/11/08 | 2,502 | 2,520 | 2,474 | 2,481 | 1,137,600 |
| 2023/11/07 | 2,530 | 2,546 | 2,512 | 2,512 | 1,098,500 |
| 2023/11/06 | 2,556 | 2,584 | 2,512 | 2,531 | 1,831,200 |
| 2023/11/02 | 2,480 | 2,555 | 2,448 | 2,543 | 3,372,900 |
| 2023/11/01 | 2,510 | 2,561 | 2,506 | 2,554 | 1,727,800 |
| 2023/10/31 | 2,495 | 2,518 | 2,484 | 2,504 | 1,514,400 |
| 2023/10/30 | 2,440 | 2,497 | 2,424 | 2,487 | 1,326,500 |
| 2023/10/27 | 2,440 | 2,490 | 2,440 | 2,478 | 1,729,900 |
| 2023/10/26 | 2,395 | 2,414 | 2,377 | 2,395 | 844,900 |
| 2023/10/25 | 2,413 | 2,432 | 2,392 | 2,403 | 1,294,500 |
| 2023/10/24 | 2,372 | 2,420 | 2,335 | 2,410 | 1,495,500 |
| 2023/10/23 | 2,408 | 2,410 | 2,372 | 2,375 | 674,000 |
| 2023/10/20 | 2,376 | 2,404 | 2,371 | 2,381 | 786,300 |
| 2023/10/19 | 2,352 | 2,404 | 2,348 | 2,381 | 696,900 |
| 2023/10/18 | 2,385 | 2,404 | 2,361 | 2,376 | 779,400 |
| 2023/10/17 | 2,400 | 2,416 | 2,392 | 2,403 | 708,400 |
| 2023/10/16 | 2,392 | 2,410 | 2,351 | 2,364 | 947,800 |
| 2023/10/13 | 2,408 | 2,422 | 2,389 | 2,397 | 952,000 |
| 2023/10/12 | 2,425 | 2,452 | 2,407 | 2,440 | 1,208,800 |
| 2023/10/11 | 2,420 | 2,428 | 2,402 | 2,402 | 882,300 |
| 2023/10/10 | 2,437 | 2,452 | 2,417 | 2,430 | 1,144,500 |
| 2023/10/06 | 2,425 | 2,453 | 2,406 | 2,406 | 1,386,300 |
| 2023/10/05 | 2,380 | 2,448 | 2,380 | 2,439 | 1,218,200 |
| 2023/10/04 | 2,354 | 2,400 | 2,354 | 2,365 | 1,510,100 |
| 2023/10/03 | 2,422 | 2,423 | 2,371 | 2,385 | 1,548,400 |