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
2000/12/29 2,130 2,135 2,100 2,100 273,000
2000/12/28 2,140 2,140 2,105 2,130 484,000
2000/12/27 2,170 2,170 2,125 2,145 454,000
2000/12/26 2,135 2,175 2,135 2,165 404,000
2000/12/25 2,165 2,170 2,120 2,155 631,000
2000/12/22 2,120 2,150 2,100 2,125 873,000
2000/12/21 2,080 2,100 2,035 2,085 861,000
2000/12/20 2,105 2,185 2,100 2,140 1,240,000
2000/12/19 2,100 2,120 2,075 2,100 663,000
2000/12/18 2,130 2,135 2,100 2,110 600,000
2000/12/15 2,100 2,190 2,090 2,135 1,329,000
2000/12/14 2,055 2,090 2,050 2,075 526,000
2000/12/13 2,055 2,085 2,040 2,060 660,000
2000/12/12 2,085 2,100 2,050 2,055 994,000
2000/12/11 2,105 2,115 2,075 2,080 917,000
2000/12/08 2,125 2,160 2,085 2,105 754,000
2000/12/07 2,145 2,195 2,145 2,145 525,000
2000/12/06 2,135 2,205 2,125 2,185 982,000
2000/12/05 2,065 2,135 2,060 2,095 905,000
2000/12/04 2,110 2,110 2,040 2,050 1,393,000
2000/12/01 2,165 2,210 2,125 2,150 1,037,000
2000/11/30 2,130 2,215 2,130 2,215 1,064,000
2000/11/29 2,100 2,135 2,085 2,100 725,000
2000/11/28 2,040 2,120 2,040 2,100 708,000
2000/11/27 2,030 2,060 2,030 2,040 752,000
2000/11/24 2,065 2,070 2,000 2,010 931,000
2000/11/22 2,070 2,095 2,060 2,075 446,000
2000/11/21 2,070 2,075 2,030 2,065 982,000
2000/11/20 2,155 2,160 2,100 2,110 580,000
2000/11/17 2,130 2,160 2,120 2,140 1,119,000
2000/11/16 2,220 2,255 2,125 2,130 1,413,000
2000/11/15 2,220 2,260 2,220 2,220 669,000
2000/11/14 2,250 2,250 2,170 2,205 702,000
2000/11/13 2,150 2,170 2,140 2,170 352,000
2000/11/10 2,165 2,190 2,165 2,180 751,000
2000/11/09 2,190 2,240 2,190 2,205 631,000
2000/11/08 2,230 2,235 2,150 2,205 888,000
2000/11/07 2,280 2,295 2,260 2,260 553,000
2000/11/06 2,240 2,265 2,205 2,240 1,187,000
2000/11/02 2,190 2,260 2,190 2,240 465,000
2000/11/01 2,245 2,275 2,200 2,270 702,000
2000/10/31 2,150 2,215 2,140 2,205 801,000
2000/10/30 2,155 2,195 2,140 2,145 595,000
2000/10/27 2,195 2,195 2,150 2,150 619,000
2000/10/26 2,200 2,200 2,150 2,185 518,000
2000/10/25 2,245 2,255 2,210 2,215 745,000
2000/10/24 2,220 2,240 2,220 2,220 723,000
2000/10/23 2,220 2,270 2,205 2,230 665,000
2000/10/20 2,270 2,300 2,240 2,275 898,000
2000/10/19 2,180 2,245 2,180 2,220 678,000
2000/10/18 2,150 2,170 2,125 2,160 1,349,000
2000/10/17 2,215 2,250 2,195 2,200 1,013,000
2000/10/16 2,250 2,290 2,210 2,235 827,000
2000/10/13 2,240 2,285 2,220 2,235 870,000
2000/10/12 2,245 2,310 2,240 2,285 695,000
2000/10/11 2,285 2,310 2,280 2,285 720,000
2000/10/10 2,320 2,360 2,300 2,320 656,000
2000/10/06 2,320 2,380 2,270 2,275 767,000
2000/10/05 2,315 2,340 2,300 2,320 726,000
2000/10/04 2,410 2,420 2,350 2,390 499,000
2000/10/03 2,430 2,430 2,390 2,410 441,000
2000/10/02 2,350 2,400 2,310 2,400 644,000
2000/09/29 2,290 2,390 2,280 2,390 931,000
2000/09/28 2,265 2,280 2,245 2,250 702,000
2000/09/27 2,280 2,305 2,260 2,265 451,000
2000/09/26 2,355 2,360 2,295 2,320 701,000
2000/09/25 2,405 2,465 2,390 2,400 1,397,000
2000/09/22 2,390 2,390 2,360 2,370 1,027,000
2000/09/21 2,350 2,390 2,345 2,360 930,000
2000/09/20 2,350 2,385 2,335 2,385 1,277,000
2000/09/19 2,325 2,340 2,305 2,340 1,048,000
2000/09/18 2,325 2,330 2,295 2,325 1,171,000
2000/09/14 2,380 2,385 2,325 2,325 1,213,000
2000/09/13 2,420 2,450 2,390 2,400 928,000
2000/09/12 2,455 2,500 2,455 2,455 938,000
2000/09/11 2,400 2,510 2,380 2,495 4,173,000
2000/09/08 2,570 2,610 2,535 2,600 3,594,000
2000/09/07 2,460 2,595 2,455 2,575 7,674,000
2000/09/06 2,365 2,450 2,365 2,440 2,490,000
2000/09/05 2,325 2,360 2,320 2,360 1,103,000
2000/09/04 2,335 2,340 2,315 2,330 656,000
2000/09/01 2,335 2,335 2,305 2,320 1,425,000
2000/08/31 2,325 2,345 2,315 2,325 1,329,000
2000/08/30 2,325 2,335 2,300 2,335 1,121,000
2000/08/29 2,305 2,365 2,300 2,330 1,429,000
2000/08/28 2,335 2,335 2,280 2,305 926,000
2000/08/25 2,380 2,380 2,325 2,325 889,000
2000/08/24 2,375 2,390 2,330 2,360 888,000
2000/08/23 2,305 2,380 2,295 2,365 1,322,000
2000/08/22 2,275 2,330 2,270 2,310 579,000
2000/08/21 2,290 2,290 2,255 2,275 426,000
2000/08/18 2,255 2,300 2,250 2,300 849,000
2000/08/17 2,265 2,270 2,240 2,245 765,000
2000/08/16 2,270 2,300 2,260 2,260 996,000
2000/08/15 2,315 2,320 2,270 2,300 1,308,000
2000/08/14 2,420 2,420 2,300 2,335 1,212,000
2000/08/11 2,375 2,440 2,375 2,430 595,000
2000/08/10 2,350 2,400 2,340 2,375 827,000
2000/08/09 2,360 2,375 2,335 2,375 614,000
2000/08/08 2,400 2,400 2,340 2,355 1,021,000
2000/08/07 2,350 2,365 2,335 2,360 931,000
2000/08/04 2,410 2,415 2,380 2,380 1,010,000
2000/08/03 2,460 2,465 2,420 2,425 577,000
2000/08/02 2,480 2,495 2,450 2,465 537,000
2000/08/01 2,580 2,580 2,465 2,580 729,000
2000/07/31 2,405 2,580 2,380 2,580 867,000
2000/07/28 2,405 2,415 2,395 2,405 678,000
2000/07/27 2,350 2,445 2,335 2,445 779,000
2000/07/26 2,410 2,415 2,365 2,380 1,388,000
2000/07/25 2,435 2,460 2,420 2,430 917,000
2000/07/24 2,505 2,505 2,435 2,485 1,135,000
2000/07/21 2,575 2,585 2,505 2,505 801,000
2000/07/19 2,585 2,620 2,580 2,595 879,000
2000/07/18 2,680 2,680 2,570 2,570 633,000
2000/07/17 2,690 2,725 2,635 2,645 330,000
2000/07/14 2,725 2,730 2,690 2,725 294,000
2000/07/13 2,675 2,720 2,655 2,715 383,000
2000/07/12 2,745 2,760 2,715 2,725 720,000
2000/07/11 2,710 2,720 2,695 2,720 820,000
2000/07/10 2,625 2,750 2,625 2,710 886,000
2000/07/07 2,630 2,660 2,610 2,610 856,000
2000/07/06 2,680 2,700 2,650 2,670 566,000
2000/07/05 2,735 2,750 2,705 2,720 678,000
2000/07/04 2,745 2,745 2,710 2,725 644,000
2000/07/03 2,670 2,720 2,655 2,710 867,000
2000/06/30 2,620 2,655 2,580 2,635 762,000
2000/06/29 2,535 2,600 2,530 2,600 768,000
2000/06/28 2,495 2,525 2,485 2,510 438,000
2000/06/27 2,500 2,510 2,475 2,495 531,000
2000/06/26 2,565 2,570 2,475 2,485 464,000
2000/06/23 2,520 2,605 2,500 2,500 926,000
2000/06/22 2,570 2,590 2,545 2,550 671,000
2000/06/21 2,545 2,555 2,535 2,550 721,000
2000/06/20 2,530 2,550 2,525 2,540 482,000
2000/06/19 2,570 2,585 2,520 2,550 237,000
2000/06/16 2,545 2,580 2,545 2,570 667,000
2000/06/15 2,525 2,575 2,510 2,545 525,000
2000/06/14 2,620 2,630 2,515 2,605 539,000
2000/06/13 2,630 2,635 2,610 2,630 533,000
2000/06/12 2,665 2,665 2,605 2,610 250,000
2000/06/09 2,710 2,710 2,640 2,665 1,027,000
2000/06/08 2,630 2,685 2,605 2,630 710,000
2000/06/07 2,550 2,605 2,540 2,580 635,000
2000/06/06 2,545 2,550 2,520 2,540 487,000
2000/06/05 2,500 2,535 2,500 2,525 651,000
2000/06/02 2,480 2,480 2,415 2,430 1,076,000
2000/06/01 2,505 2,505 2,445 2,450 614,000
2000/05/31 2,540 2,550 2,490 2,515 570,000
2000/05/30 2,525 2,530 2,500 2,500 492,000
2000/05/29 2,495 2,530 2,455 2,485 643,000
2000/05/26 2,550 2,550 2,485 2,515 980,000
2000/05/25 2,470 2,580 2,455 2,570 1,408,000
2000/05/24 2,415 2,445 2,390 2,420 1,639,000
2000/05/23 2,480 2,510 2,475 2,495 1,391,000
2000/05/22 2,530 2,560 2,500 2,520 837,000
2000/05/19 2,690 2,700 2,570 2,650 666,000
2000/05/18 2,755 2,760 2,710 2,725 671,000
2000/05/17 2,755 2,760 2,720 2,755 710,000
2000/05/16 2,750 2,780 2,725 2,760 627,000
2000/05/15 2,750 2,760 2,665 2,745 781,000
2000/05/12 2,700 2,755 2,690 2,750 634,000
2000/05/11 2,685 2,685 2,630 2,640 429,000
2000/05/10 2,695 2,720 2,665 2,695 430,000
2000/05/09 2,685 2,705 2,650 2,700 464,000
2000/05/08 2,740 2,750 2,650 2,695 724,000
2000/05/02 2,755 2,790 2,700 2,720 750,000
2000/05/01 2,710 2,745 2,690 2,745 919,000
2000/04/28 2,710 2,760 2,670 2,700 654,000
2000/04/27 2,725 2,745 2,710 2,710 865,000
2000/04/26 2,715 2,735 2,705 2,735 564,000
2000/04/25 2,710 2,735 2,670 2,715 653,000
2000/04/24 2,650 2,730 2,600 2,710 771,000
2000/04/21 2,680 2,690 2,610 2,650 585,000
2000/04/20 2,630 2,690 2,600 2,650 931,000
2000/04/19 2,555 2,580 2,520 2,580 550,000
2000/04/18 2,520 2,520 2,400 2,475 644,000
2000/04/17 2,195 2,510 2,165 2,400 2,100,000
2000/04/14 2,550 2,580 2,520 2,555 999,000
2000/04/13 2,590 2,590 2,510 2,550 1,331,000
2000/04/12 2,600 2,620 2,590 2,590 1,609,000
2000/04/11 2,680 2,680 2,635 2,645 1,576,000
2000/04/10 2,750 2,760 2,690 2,690 1,236,000
2000/04/07 2,710 2,740 2,640 2,720 1,984,000
2000/04/06 2,765 2,780 2,690 2,700 1,191,000
2000/04/05 2,785 2,825 2,770 2,780 993,000
2000/04/04 2,885 2,925 2,855 2,885 1,149,000
2000/04/03 2,900 2,910 2,800 2,845 1,303,000
2000/03/31 2,960 3,100 2,890 2,940 852,000
2000/03/30 2,990 3,090 2,960 2,990 2,884,000
2000/03/29 2,795 2,910 2,760 2,900 1,061,000
2000/03/28 2,785 2,810 2,715 2,755 454,000
2000/03/27 2,830 2,830 2,640 2,750 791,000
2000/03/24 2,695 2,825 2,695 2,730 1,771,000
2000/03/23 2,700 2,700 2,625 2,695 913,000
2000/03/22 2,660 2,710 2,635 2,700 1,147,000
2000/03/21 2,605 2,605 2,560 2,590 767,000
2000/03/17 2,710 2,715 2,575 2,605 1,626,000
2000/03/16 2,590 2,680 2,580 2,635 1,577,000
2000/03/15 2,375 2,550 2,375 2,510 1,318,000
2000/03/14 2,330 2,400 2,300 2,380 1,559,000
2000/03/13 2,515 2,545 2,350 2,410 1,923,000
2000/03/10 2,685 2,700 2,615 2,635 1,706,000
2000/03/09 2,760 2,775 2,680 2,685 889,000
2000/03/08 2,790 2,790 2,750 2,760 954,000
2000/03/07 2,775 2,820 2,740 2,795 1,327,000
2000/03/06 2,795 2,805 2,705 2,735 797,000
2000/03/03 2,840 2,850 2,730 2,775 804,000
2000/03/02 2,880 2,920 2,845 2,855 1,103,000
2000/03/01 2,920 2,920 2,760 2,840 1,081,000
2000/02/29 2,910 2,920 2,870 2,920 658,000
2000/02/28 2,820 2,940 2,805 2,910 819,000
2000/02/25 2,835 2,880 2,805 2,820 1,482,000
2000/02/24 2,805 2,805 2,735 2,795 1,210,000
2000/02/23 2,620 2,760 2,615 2,760 1,889,000
2000/02/22 2,770 2,775 2,630 2,700 2,104,000
2000/02/21 2,815 2,855 2,785 2,810 1,097,000
2000/02/18 2,930 2,960 2,850 2,855 1,375,000
2000/02/17 2,960 2,995 2,900 2,930 1,404,000
2000/02/16 2,995 2,995 2,930 2,935 1,108,000
2000/02/15 3,040 3,070 2,900 2,960 1,949,000
2000/02/14 3,010 3,030 2,980 3,000 1,916,000
2000/02/10 3,160 3,170 3,040 3,070 2,640,000
2000/02/09 3,240 3,290 3,210 3,260 1,775,000
2000/02/08 3,240 3,280 3,220 3,220 945,000
2000/02/07 3,350 3,370 3,250 3,290 1,359,000
2000/02/04 3,460 3,470 3,310 3,380 1,590,000
2000/02/03 3,460 3,480 3,430 3,460 1,951,000
2000/02/02 3,320 3,450 3,320 3,380 3,572,000
2000/02/01 3,250 3,310 3,230 3,290 1,695,000
2000/01/31 3,230 3,260 3,180 3,210 1,541,000
2000/01/28 3,240 3,330 3,230 3,240 2,584,000
2000/01/27 3,240 3,240 3,170 3,190 1,473,000
2000/01/26 3,180 3,300 3,160 3,290 1,368,000
2000/01/25 3,170 3,280 3,160 3,200 1,294,000
2000/01/24 3,210 3,250 3,150 3,190 1,613,000
2000/01/21 3,160 3,270 3,150 3,230 2,501,000
2000/01/20 3,120 3,230 3,080 3,140 2,057,000
2000/01/19 3,360 3,360 3,180 3,220 1,181,000
2000/01/18 3,410 3,430 3,310 3,390 933,000
2000/01/17 3,480 3,510 3,400 3,440 1,297,000
2000/01/14 3,620 3,640 3,450 3,510 780,000
2000/01/13 3,630 3,660 3,530 3,580 865,000
2000/01/12 3,700 3,720 3,580 3,590 847,000
2000/01/11 3,740 3,830 3,700 3,770 1,504,000
2000/01/07 3,400 3,540 3,400 3,540 1,026,000
2000/01/06 3,650 3,680 3,400 3,410 1,213,000
2000/01/05 3,610 3,640 3,460 3,600 2,239,000
2000/01/04 4,000 4,050 3,900 3,960 545,000

このページの先頭へ