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
1985/12/28 1,070 1,090 1,070 1,080 813,000
1985/12/27 1,030 1,070 1,030 1,070 351,000
1985/12/26 1,030 1,070 1,020 1,050 467,000
1985/12/25 1,040 1,050 1,020 1,050 436,000
1985/12/24 1,040 1,050 1,010 1,010 371,000
1985/12/23 1,040 1,040 1,010 1,020 174,000
1985/12/21 1,020 1,040 1,010 1,030 188,000
1985/12/20 1,040 1,040 1,020 1,020 298,000
1985/12/19 1,020 1,040 1,020 1,030 273,000
1985/12/18 1,050 1,050 1,030 1,040 245,000
1985/12/17 1,050 1,060 1,040 1,050 259,000
1985/12/16 1,070 1,080 1,050 1,050 333,000
1985/12/13 1,060 1,090 1,060 1,060 1,087,000
1985/12/12 1,080 1,100 1,060 1,060 2,810,000
1985/12/11 1,070 1,080 1,060 1,080 1,153,000
1985/12/10 1,060 1,080 1,050 1,060 2,132,000
1985/12/09 1,060 1,060 1,040 1,050 452,000
1985/12/07 1,050 1,050 1,030 1,050 541,000
1985/12/06 1,060 1,070 1,040 1,040 1,854,000
1985/12/05 1,010 1,060 1,010 1,050 2,814,000
1985/12/04 995 1,020 990 1,000 652,000
1985/12/03 1,000 1,000 991 995 492,000
1985/12/02 1,020 1,020 990 990 393,000
1985/11/30 992 1,010 992 1,010 320,000
1985/11/29 1,030 1,030 992 992 1,157,000
1985/11/28 1,010 1,010 991 1,010 1,373,000
1985/11/27 1,000 1,010 990 995 2,494,000
1985/11/26 990 999 982 995 1,363,000
1985/11/25 970 994 963 994 3,247,000
1985/11/22 919 955 915 950 1,874,000
1985/11/21 919 919 910 912 213,000
1985/11/20 929 930 920 924 232,000
1985/11/19 929 931 925 930 391,000
1985/11/18 920 935 918 922 197,000
1985/11/16 905 919 905 918 271,000
1985/11/15 910 910 890 900 97,000
1985/11/14 924 924 899 910 107,000
1985/11/13 918 925 911 925 161,000
1985/11/12 936 936 915 925 557,000
1985/11/11 924 930 916 928 697,000
1985/11/08 899 915 890 910 559,000
1985/11/07 874 886 874 882 363,000
1985/11/06 874 875 865 874 87,000
1985/11/05 870 880 861 874 219,000
1985/11/02 850 860 850 860 20,000
1985/11/01 840 843 837 843 201,000
1985/10/31 856 856 837 837 222,000
1985/10/30 848 852 840 846 291,000
1985/10/29 850 850 845 849 106,000
1985/10/28 852 853 850 850 38,000
1985/10/26 855 855 845 853 117,000
1985/10/25 851 860 850 851 159,000
1985/10/24 853 860 851 851 134,000
1985/10/23 855 870 852 852 108,000
1985/10/22 855 855 852 855 53,000
1985/10/21 860 862 850 850 58,000
1985/10/19 865 870 845 850 39,000
1985/10/18 880 880 870 870 111,000
1985/10/17 884 885 870 880 118,000
1985/10/16 874 889 860 889 728,000
1985/10/15 849 868 838 868 211,000
1985/10/14 840 845 835 840 423,000
1985/10/11 837 840 835 837 283,000
1985/10/09 839 843 837 837 110,000
1985/10/08 837 837 837 837 21,000
1985/10/07 836 840 835 835 121,000
1985/10/05 835 840 831 835 36,000
1985/10/04 850 853 840 845 118,000
1985/10/03 850 860 850 860 78,000
1985/10/02 859 860 850 850 70,000
1985/10/01 850 860 850 860 96,000
1985/09/30 861 870 857 860 84,000
1985/09/28 857 870 850 870 208,000
1985/09/27 860 870 850 860 337,000
1985/09/26 879 880 845 850 375,000
1985/09/25 885 885 878 880 437,000
1985/09/24 870 872 864 872 268,000
1985/09/21 851 855 845 855 30,000
1985/09/20 870 870 850 850 130,000
1985/09/19 879 880 865 870 371,000
1985/09/18 880 880 860 871 222,000
1985/09/17 880 880 850 877 164,000
1985/09/13 894 898 875 880 378,000
1985/09/12 845 895 842 874 344,000
1985/09/11 830 830 820 823 100,000
1985/09/10 820 820 800 803 199,000
1985/09/09 820 830 820 820 245,000
1985/09/07 805 820 800 818 122,000
1985/09/06 800 801 797 797 157,000
1985/09/05 793 801 793 800 182,000
1985/09/04 803 805 790 791 112,000
1985/09/03 812 812 800 803 193,000
1985/09/02 810 816 810 812 64,000
1985/08/31 817 817 805 816 111,000
1985/08/30 815 818 815 817 94,000
1985/08/29 811 818 811 817 49,000
1985/08/28 811 819 810 818 206,000
1985/08/27 825 826 800 808 225,000
1985/08/26 820 830 820 826 152,000
1985/08/24 821 823 820 821 99,000
1985/08/23 829 829 821 825 256,000
1985/08/22 821 830 820 821 252,000
1985/08/21 840 845 830 840 184,000
1985/08/20 849 850 830 846 107,000
1985/08/19 830 841 827 840 81,000
1985/08/17 820 830 820 825 139,000
1985/08/16 852 854 820 820 86,000
1985/08/15 855 859 850 851 79,000
1985/08/14 850 854 850 853 94,000
1985/08/13 851 855 850 851 55,000
1985/08/12 854 855 852 855 25,000
1985/08/09 855 860 855 855 21,000
1985/08/08 851 860 850 854 114,000
1985/08/07 860 863 850 855 71,000
1985/08/06 866 872 852 860 126,000
1985/08/05 876 880 866 866 66,000
1985/08/03 870 880 870 875 39,000
1985/08/02 860 880 860 873 68,000
1985/08/01 860 870 852 859 105,000
1985/07/31 860 860 850 852 113,000
1985/07/30 875 876 870 870 91,000
1985/07/29 880 885 875 875 91,000
1985/07/27 890 890 886 886 67,000
1985/07/26 889 889 883 885 32,000
1985/07/25 889 890 888 890 91,000
1985/07/24 886 900 880 899 76,000
1985/07/23 885 893 882 885 98,000
1985/07/22 880 888 880 885 56,000
1985/07/20 880 885 870 881 45,000
1985/07/19 885 885 870 880 123,000
1985/07/18 902 910 888 888 102,000
1985/07/17 897 899 885 899 138,000
1985/07/16 890 900 890 895 86,000
1985/07/15 886 900 880 900 92,000
1985/07/12 886 895 884 888 124,000
1985/07/11 910 911 885 895 168,000
1985/07/10 920 920 910 910 252,000
1985/07/09 929 930 920 929 185,000
1985/07/08 940 940 930 930 98,000
1985/07/06 944 944 940 940 254,000
1985/07/05 941 955 941 943 136,000
1985/07/04 946 964 940 940 376,000
1985/07/03 950 950 942 946 67,000
1985/07/02 965 966 950 950 110,000
1985/07/01 968 973 966 966 105,000
1985/06/29 964 980 954 978 218,000
1985/06/28 956 965 950 965 241,000
1985/06/27 960 963 950 963 183,000
1985/06/26 938 980 938 970 848,000
1985/06/25 950 950 924 948 280,000
1985/06/24 959 960 950 950 145,000
1985/06/22 950 955 949 950 118,000
1985/06/21 960 961 950 955 144,000
1985/06/20 980 980 950 970 219,000
1985/06/19 955 981 955 980 729,000
1985/06/18 926 957 920 955 275,000
1985/06/17 925 939 925 930 155,000
1985/06/15 931 935 925 935 82,000
1985/06/14 925 940 920 935 235,000
1985/06/13 930 935 920 920 99,000
1985/06/12 934 940 920 930 656,000
1985/06/11 930 930 910 914 103,000
1985/06/10 920 930 918 930 128,000
1985/06/07 930 940 917 930 211,000
1985/06/06 910 930 906 923 585,000
1985/06/05 906 915 901 915 173,000
1985/06/04 905 910 901 910 100,000
1985/06/03 900 915 895 915 148,000
1985/06/01 907 918 900 902 132,000
1985/05/31 892 900 886 900 355,000
1985/05/30 886 896 886 892 79,000
1985/05/29 906 906 880 880 260,000
1985/05/28 892 908 890 901 165,000
1985/05/27 897 899 892 892 200,000
1985/05/25 897 900 890 899 133,000
1985/05/24 898 901 896 899 178,000
1985/05/23 904 905 898 900 341,000
1985/05/22 906 910 905 905 355,000
1985/05/21 918 918 905 906 239,000
1985/05/20 905 915 903 910 282,000
1985/05/18 901 930 901 930 60,000
1985/05/17 905 909 900 901 197,000
1985/05/16 901 920 901 912 69,000
1985/05/15 910 920 908 910 83,000
1985/05/14 930 930 910 920 484,000
1985/05/13 910 935 907 935 161,000
1985/05/10 930 930 910 910 111,000
1985/05/09 925 940 925 925 43,000
1985/05/08 940 945 925 925 83,000
1985/05/07 941 945 930 930 44,000
1985/05/04 914 940 914 940 76,000
1985/05/02 917 925 916 917 42,000
1985/05/01 942 942 914 916 98,000
1985/04/30 930 935 920 930 60,000
1985/04/27 930 935 925 935 82,000
1985/04/26 920 935 915 930 152,000
1985/04/25 901 910 900 910 64,000
1985/04/24 895 910 895 910 89,000
1985/04/23 905 905 895 895 141,000
1985/04/22 901 912 901 905 87,000
1985/04/20 890 900 890 895 45,000
1985/04/19 887 900 881 885 133,000
1985/04/18 895 895 870 885 353,000
1985/04/17 901 902 885 885 224,000
1985/04/16 935 939 900 901 146,000
1985/04/15 940 944 935 935 153,000
1985/04/12 947 950 940 940 139,000
1985/04/11 937 947 937 947 80,000
1985/04/10 950 954 935 937 194,000
1985/04/09 960 960 950 959 131,000
1985/04/08 970 970 960 960 78,000
1985/04/06 960 975 955 970 73,000
1985/04/05 960 960 958 960 98,000
1985/04/04 965 974 951 958 95,000
1985/04/03 975 975 965 975 75,000
1985/04/02 989 990 980 980 141,000
1985/04/01 997 998 985 990 206,000
1985/03/30 996 997 990 997 114,000
1985/03/29 995 997 985 996 110,000
1985/03/28 985 1,000 975 981 249,000
1985/03/27 977 985 965 965 934,000
1985/03/27 1 -> 1.15 分割
1985/03/26 1,150 1,180 1,130 1,150 332,000
1985/03/25 1,150 1,150 1,130 1,150 195,000
1985/03/23 1,140 1,150 1,130 1,150 144,000
1985/03/22 1,140 1,150 1,140 1,150 249,000
1985/03/20 1,130 1,150 1,120 1,140 253,000
1985/03/19 1,140 1,140 1,120 1,130 44,000
1985/03/18 1,140 1,150 1,120 1,140 186,000
1985/03/16 1,140 1,150 1,120 1,140 191,000
1985/03/15 1,170 1,180 1,150 1,150 231,000
1985/03/14 1,150 1,180 1,150 1,180 274,000
1985/03/13 1,160 1,160 1,150 1,150 157,000
1985/03/12 1,160 1,170 1,150 1,150 209,000
1985/03/11 1,170 1,180 1,150 1,150 120,000
1985/03/08 1,180 1,180 1,150 1,170 165,000
1985/03/07 1,180 1,190 1,170 1,170 166,000
1985/03/06 1,160 1,180 1,140 1,180 445,000
1985/03/05 1,170 1,190 1,160 1,160 288,000
1985/03/04 1,200 1,210 1,170 1,190 270,000
1985/03/02 1,230 1,240 1,210 1,220 351,000
1985/03/01 1,280 1,280 1,210 1,210 507,000
1985/02/28 1,300 1,300 1,260 1,270 977,000
1985/02/27 1,300 1,310 1,280 1,280 1,389,000
1985/02/26 1,270 1,300 1,260 1,280 2,057,000
1985/02/25 1,270 1,270 1,250 1,260 526,000
1985/02/23 1,280 1,280 1,250 1,250 777,000
1985/02/22 1,290 1,290 1,260 1,280 1,708,000
1985/02/21 1,220 1,270 1,200 1,270 1,264,000
1985/02/20 1,220 1,220 1,200 1,220 306,000
1985/02/19 1,220 1,220 1,200 1,220 143,000
1985/02/18 1,220 1,220 1,200 1,220 210,000
1985/02/16 1,220 1,230 1,210 1,230 300,000
1985/02/15 1,190 1,210 1,180 1,210 223,000
1985/02/14 1,180 1,190 1,170 1,190 427,000
1985/02/13 1,200 1,210 1,180 1,180 225,000
1985/02/12 1,230 1,230 1,190 1,200 331,000
1985/02/08 1,180 1,230 1,180 1,230 859,000
1985/02/07 1,170 1,190 1,170 1,190 253,000
1985/02/06 1,170 1,190 1,160 1,190 208,000
1985/02/05 1,170 1,170 1,160 1,170 136,000
1985/02/04 1,160 1,170 1,150 1,170 300,000
1985/02/02 1,180 1,180 1,170 1,170 147,000
1985/02/01 1,200 1,200 1,180 1,180 448,000
1985/01/31 1,190 1,220 1,190 1,200 498,000
1985/01/30 1,190 1,200 1,180 1,190 403,000
1985/01/29 1,190 1,200 1,180 1,190 495,000
1985/01/28 1,200 1,200 1,180 1,190 275,000
1985/01/26 1,200 1,210 1,180 1,200 275,000
1985/01/25 1,200 1,210 1,200 1,210 307,000
1985/01/24 1,220 1,220 1,200 1,200 287,000
1985/01/23 1,220 1,220 1,210 1,220 208,000
1985/01/22 1,210 1,230 1,200 1,220 230,000
1985/01/21 1,210 1,230 1,200 1,210 358,000
1985/01/19 1,210 1,220 1,200 1,200 326,000
1985/01/18 1,210 1,230 1,210 1,220 493,000
1985/01/17 1,200 1,210 1,190 1,210 532,000
1985/01/16 1,240 1,240 1,200 1,220 667,000
1985/01/14 1,240 1,250 1,220 1,240 1,137,000
1985/01/11 1,200 1,250 1,200 1,230 1,939,000
1985/01/10 1,200 1,200 1,180 1,200 1,295,000
1985/01/09 1,180 1,200 1,170 1,200 1,143,000
1985/01/08 1,140 1,180 1,140 1,170 433,000
1985/01/07 1,140 1,160 1,140 1,160 136,000
1985/01/05 1,150 1,160 1,110 1,160 265,000
1985/01/04 1,190 1,200 1,150 1,150 350,000

このページの先頭へ