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
2001/12/28 2,455 2,470 2,425 2,470 486,000
2001/12/27 2,450 2,495 2,445 2,495 644,000
2001/12/26 2,425 2,460 2,425 2,445 523,000
2001/12/25 2,430 2,455 2,375 2,425 841,000
2001/12/21 2,450 2,470 2,410 2,430 1,048,000
2001/12/20 2,430 2,490 2,425 2,455 955,000
2001/12/19 2,380 2,440 2,375 2,440 1,468,000
2001/12/18 2,400 2,440 2,370 2,410 994,000
2001/12/17 2,385 2,445 2,375 2,410 736,000
2001/12/14 2,400 2,445 2,380 2,415 4,839,000
2001/12/13 2,385 2,385 2,335 2,345 1,027,000
2001/12/12 2,345 2,400 2,330 2,395 1,117,000
2001/12/11 2,335 2,355 2,315 2,325 967,000
2001/12/10 2,320 2,330 2,305 2,305 1,012,000
2001/12/07 2,235 2,265 2,225 2,260 1,256,000
2001/12/06 2,305 2,310 2,240 2,245 885,000
2001/12/05 2,280 2,295 2,275 2,295 568,000
2001/12/04 2,280 2,300 2,270 2,275 739,000
2001/12/03 2,305 2,315 2,270 2,280 1,079,000
2001/11/30 2,310 2,345 2,280 2,345 625,000
2001/11/29 2,305 2,320 2,285 2,300 560,000
2001/11/28 2,355 2,360 2,285 2,285 1,252,000
2001/11/27 2,400 2,420 2,375 2,395 1,018,000
2001/11/26 2,425 2,425 2,385 2,420 1,000,000
2001/11/22 2,330 2,365 2,305 2,365 607,000
2001/11/21 2,300 2,385 2,300 2,360 806,000
2001/11/20 2,350 2,350 2,295 2,295 629,000
2001/11/19 2,300 2,325 2,275 2,325 1,031,000
2001/11/16 2,350 2,370 2,285 2,305 1,882,000
2001/11/15 2,380 2,430 2,360 2,430 2,071,000
2001/11/14 2,325 2,365 2,305 2,340 1,161,000
2001/11/13 2,290 2,300 2,240 2,285 581,000
2001/11/12 2,305 2,320 2,280 2,280 269,000
2001/11/09 2,335 2,340 2,280 2,280 1,101,000
2001/11/08 2,270 2,340 2,260 2,335 715,000
2001/11/07 2,365 2,385 2,270 2,270 1,726,000
2001/11/06 2,280 2,325 2,255 2,325 885,000
2001/11/05 2,245 2,270 2,230 2,260 461,000
2001/11/02 2,290 2,290 2,220 2,230 810,000
2001/11/01 2,310 2,310 2,235 2,270 823,000
2001/10/31 2,290 2,315 2,285 2,295 675,000
2001/10/30 2,320 2,320 2,270 2,300 1,017,000
2001/10/29 2,410 2,420 2,340 2,345 578,000
2001/10/26 2,440 2,480 2,420 2,445 795,000
2001/10/25 2,450 2,480 2,430 2,440 1,009,000
2001/10/24 2,445 2,450 2,400 2,410 617,000
2001/10/23 2,400 2,455 2,400 2,455 1,224,000
2001/10/22 2,370 2,385 2,360 2,385 262,000
2001/10/19 2,370 2,395 2,350 2,385 656,000
2001/10/18 2,325 2,370 2,325 2,350 640,000
2001/10/17 2,350 2,370 2,330 2,335 614,000
2001/10/16 2,380 2,400 2,325 2,385 853,000
2001/10/15 2,320 2,375 2,300 2,370 529,000
2001/10/12 2,375 2,375 2,300 2,320 1,589,000
2001/10/11 2,330 2,345 2,300 2,335 572,000
2001/10/10 2,295 2,360 2,285 2,360 982,000
2001/10/09 2,295 2,305 2,270 2,270 827,000
2001/10/05 2,300 2,340 2,245 2,295 1,325,000
2001/10/04 2,340 2,350 2,315 2,335 971,000
2001/10/03 2,390 2,400 2,305 2,305 1,176,000
2001/10/02 2,380 2,430 2,355 2,430 1,008,000
2001/10/01 2,335 2,375 2,285 2,350 791,000
2001/09/28 2,320 2,375 2,295 2,375 964,000
2001/09/27 2,260 2,290 2,245 2,290 1,117,000
2001/09/26 2,305 2,320 2,235 2,255 1,307,000
2001/09/25 2,365 2,375 2,340 2,370 628,000
2001/09/21 2,335 2,390 2,305 2,335 1,733,000
2001/09/20 2,465 2,475 2,415 2,455 1,336,000
2001/09/19 2,395 2,480 2,385 2,475 2,494,000
2001/09/18 2,380 2,425 2,350 2,385 515,000
2001/09/17 2,360 2,380 2,300 2,300 712,000
2001/09/14 2,390 2,470 2,385 2,470 1,664,000
2001/09/13 2,325 2,330 2,275 2,300 959,000
2001/09/12 2,270 2,335 2,260 2,335 668,000
2001/09/11 2,435 2,470 2,435 2,455 531,000
2001/09/10 2,430 2,495 2,430 2,435 640,000
2001/09/07 2,470 2,500 2,435 2,495 914,000
2001/09/06 2,445 2,475 2,435 2,470 1,015,000
2001/09/05 2,410 2,460 2,385 2,460 855,000
2001/09/04 2,360 2,460 2,360 2,460 676,000
2001/09/03 2,435 2,485 2,395 2,400 680,000
2001/08/31 2,475 2,480 2,430 2,435 1,011,000
2001/08/30 2,460 2,500 2,395 2,435 933,000
2001/08/29 2,525 2,530 2,490 2,525 799,000
2001/08/28 2,525 2,550 2,480 2,550 923,000
2001/08/27 2,555 2,555 2,510 2,525 713,000
2001/08/24 2,500 2,515 2,445 2,475 733,000
2001/08/23 2,510 2,530 2,490 2,500 893,000
2001/08/22 2,485 2,550 2,480 2,540 1,061,000
2001/08/21 2,455 2,530 2,445 2,470 1,494,000
2001/08/20 2,455 2,455 2,385 2,405 630,000
2001/08/17 2,445 2,470 2,425 2,460 724,000
2001/08/16 2,385 2,450 2,375 2,420 919,000
2001/08/15 2,440 2,440 2,385 2,400 789,000
2001/08/14 2,395 2,475 2,390 2,460 1,056,000
2001/08/13 2,375 2,375 2,320 2,340 427,000
2001/08/10 2,350 2,365 2,325 2,365 931,000
2001/08/09 2,415 2,415 2,350 2,355 809,000
2001/08/08 2,445 2,460 2,425 2,430 1,627,000
2001/08/07 2,390 2,440 2,370 2,420 1,068,000
2001/08/06 2,335 2,390 2,330 2,390 718,000
2001/08/03 2,335 2,370 2,325 2,355 1,235,000
2001/08/02 2,390 2,390 2,350 2,370 1,299,000
2001/08/01 2,350 2,380 2,335 2,350 1,401,000
2001/07/31 2,400 2,450 2,400 2,430 1,220,000
2001/07/30 2,440 2,445 2,380 2,385 952,000
2001/07/27 2,435 2,455 2,425 2,445 586,000
2001/07/26 2,460 2,460 2,430 2,435 932,000
2001/07/25 2,485 2,485 2,435 2,440 842,000
2001/07/24 2,450 2,485 2,445 2,485 724,000
2001/07/23 2,475 2,510 2,455 2,490 1,267,000
2001/07/19 2,470 2,475 2,410 2,435 645,000
2001/07/18 2,525 2,530 2,485 2,485 954,000
2001/07/17 2,475 2,495 2,460 2,485 627,000
2001/07/16 2,520 2,540 2,510 2,525 685,000
2001/07/13 2,580 2,580 2,535 2,555 1,177,000
2001/07/12 2,600 2,645 2,575 2,640 859,000
2001/07/11 2,550 2,600 2,540 2,540 643,000
2001/07/10 2,605 2,630 2,595 2,620 965,000
2001/07/09 2,620 2,620 2,570 2,610 1,029,000
2001/07/06 2,530 2,590 2,450 2,590 1,032,000
2001/07/05 2,515 2,525 2,485 2,490 564,000
2001/07/04 2,550 2,555 2,505 2,525 511,000
2001/07/03 2,590 2,590 2,555 2,575 551,000
2001/07/02 2,615 2,615 2,555 2,555 464,000
2001/06/29 2,600 2,650 2,555 2,615 727,000
2001/06/28 2,580 2,605 2,540 2,580 762,000
2001/06/27 2,630 2,665 2,610 2,615 383,000
2001/06/26 2,645 2,685 2,630 2,670 696,000
2001/06/25 2,600 2,670 2,600 2,645 761,000
2001/06/22 2,620 2,645 2,605 2,630 828,000
2001/06/21 2,575 2,600 2,555 2,590 592,000
2001/06/20 2,540 2,615 2,525 2,615 932,000
2001/06/19 2,620 2,645 2,525 2,560 1,276,000
2001/06/18 2,570 2,580 2,560 2,580 628,000
2001/06/15 2,555 2,590 2,550 2,590 781,000
2001/06/14 2,600 2,610 2,580 2,580 404,000
2001/06/13 2,600 2,610 2,560 2,580 923,000
2001/06/12 2,555 2,600 2,550 2,560 651,000
2001/06/11 2,620 2,645 2,555 2,585 599,000
2001/06/08 2,690 2,690 2,570 2,595 3,142,000
2001/06/07 2,540 2,650 2,540 2,650 847,000
2001/06/06 2,560 2,565 2,530 2,540 1,093,000
2001/06/05 2,660 2,670 2,565 2,565 1,177,000
2001/06/04 2,625 2,635 2,595 2,635 768,000
2001/06/01 2,645 2,645 2,595 2,620 407,000
2001/05/31 2,665 2,665 2,600 2,620 838,000
2001/05/30 2,700 2,700 2,660 2,665 650,000
2001/05/29 2,700 2,730 2,685 2,705 336,000
2001/05/28 2,725 2,755 2,725 2,740 480,000
2001/05/25 2,760 2,760 2,725 2,725 627,000
2001/05/24 2,745 2,750 2,720 2,740 585,000
2001/05/23 2,740 2,765 2,705 2,765 1,242,000
2001/05/22 2,730 2,770 2,715 2,745 1,601,000
2001/05/21 2,630 2,690 2,630 2,690 682,000
2001/05/18 2,645 2,645 2,610 2,615 568,000
2001/05/17 2,625 2,650 2,590 2,610 631,000
2001/05/16 2,600 2,640 2,585 2,605 569,000
2001/05/15 2,570 2,620 2,570 2,615 569,000
2001/05/14 2,580 2,615 2,580 2,600 523,000
2001/05/11 2,645 2,645 2,610 2,615 985,000
2001/05/10 2,660 2,685 2,620 2,620 632,000
2001/05/09 2,700 2,700 2,640 2,665 1,020,000
2001/05/08 2,705 2,705 2,655 2,690 564,000
2001/05/07 2,625 2,730 2,625 2,705 1,049,000
2001/05/02 2,725 2,725 2,675 2,695 717,000
2001/05/01 2,680 2,730 2,670 2,725 1,546,000
2001/04/27 2,640 2,650 2,610 2,640 830,000
2001/04/26 2,640 2,660 2,600 2,615 1,110,000
2001/04/25 2,675 2,685 2,610 2,610 1,243,000
2001/04/24 2,695 2,695 2,650 2,675 1,350,000
2001/04/23 2,705 2,740 2,640 2,695 2,349,000
2001/04/20 2,585 2,600 2,565 2,585 768,000
2001/04/19 2,645 2,645 2,550 2,555 1,635,000
2001/04/18 2,565 2,595 2,550 2,565 1,100,000
2001/04/17 2,585 2,585 2,545 2,550 789,000
2001/04/16 2,560 2,600 2,555 2,555 446,000
2001/04/13 2,590 2,615 2,535 2,555 1,977,000
2001/04/12 2,600 2,600 2,520 2,590 978,000
2001/04/11 2,555 2,605 2,505 2,580 1,424,000
2001/04/10 2,565 2,565 2,480 2,515 980,000
2001/04/09 2,585 2,585 2,535 2,565 1,070,000
2001/04/06 2,630 2,630 2,560 2,585 1,203,000
2001/04/05 2,550 2,580 2,505 2,510 700,000
2001/04/04 2,550 2,580 2,525 2,545 1,605,000
2001/04/03 2,470 2,545 2,470 2,515 1,333,000
2001/04/02 2,525 2,525 2,480 2,495 1,446,000
2001/03/30 2,570 2,620 2,515 2,520 1,318,000
2001/03/29 2,600 2,640 2,515 2,535 1,446,000
2001/03/28 2,650 2,685 2,605 2,680 1,836,000
2001/03/27 2,700 2,715 2,565 2,595 6,396,000
2001/03/26 2,530 2,865 2,510 2,865 9,398,000
2001/03/23 2,400 2,470 2,390 2,465 1,707,000
2001/03/22 2,430 2,490 2,380 2,380 1,478,000
2001/03/21 2,360 2,510 2,360 2,510 2,238,000
2001/03/19 2,345 2,360 2,320 2,360 841,000
2001/03/16 2,390 2,400 2,355 2,360 1,177,000
2001/03/15 2,305 2,350 2,300 2,350 1,950,000
2001/03/14 2,330 2,355 2,305 2,330 1,140,000
2001/03/13 2,300 2,340 2,280 2,310 1,930,000
2001/03/12 2,375 2,490 2,375 2,380 4,129,000
2001/03/09 2,290 2,385 2,290 2,375 2,414,000
2001/03/08 2,270 2,325 2,260 2,300 1,573,000
2001/03/07 2,295 2,300 2,240 2,260 1,199,000
2001/03/06 2,270 2,295 2,260 2,295 1,246,000
2001/03/05 2,260 2,310 2,245 2,260 1,423,000
2001/03/02 2,320 2,370 2,300 2,300 2,198,000
2001/03/01 2,265 2,335 2,250 2,320 1,799,000
2001/02/28 2,240 2,265 2,230 2,265 1,213,000
2001/02/27 2,230 2,255 2,225 2,245 774,000
2001/02/26 2,250 2,250 2,230 2,235 400,000
2001/02/23 2,210 2,255 2,210 2,235 904,000
2001/02/22 2,240 2,250 2,210 2,225 942,000
2001/02/21 2,250 2,260 2,225 2,250 698,000
2001/02/20 2,220 2,245 2,210 2,235 648,000
2001/02/19 2,225 2,235 2,190 2,215 1,333,000
2001/02/16 2,265 2,280 2,255 2,255 721,000
2001/02/15 2,255 2,290 2,240 2,245 796,000
2001/02/14 2,275 2,295 2,245 2,295 551,000
2001/02/13 2,265 2,300 2,260 2,290 536,000
2001/02/09 2,215 2,260 2,215 2,260 1,340,000
2001/02/08 2,295 2,310 2,275 2,295 1,627,000
2001/02/07 2,295 2,330 2,270 2,295 1,783,000
2001/02/06 2,220 2,300 2,215 2,295 2,095,000
2001/02/05 2,210 2,230 2,210 2,220 705,000
2001/02/02 2,225 2,265 2,210 2,235 1,136,000
2001/02/01 2,200 2,225 2,180 2,225 1,018,000
2001/01/31 2,220 2,240 2,210 2,225 1,238,000
2001/01/30 2,305 2,305 2,210 2,220 1,150,000
2001/01/29 2,260 2,325 2,260 2,305 1,815,000
2001/01/26 2,235 2,250 2,225 2,250 754,000
2001/01/25 2,250 2,260 2,225 2,245 1,145,000
2001/01/24 2,230 2,260 2,215 2,245 1,281,000
2001/01/23 2,190 2,230 2,185 2,220 1,035,000
2001/01/22 2,185 2,220 2,185 2,205 527,000
2001/01/19 2,225 2,235 2,175 2,175 1,226,000
2001/01/18 2,200 2,225 2,185 2,215 1,351,000
2001/01/17 2,180 2,185 2,155 2,165 809,000
2001/01/16 2,160 2,220 2,150 2,210 1,042,000
2001/01/15 2,145 2,165 2,145 2,160 658,000
2001/01/12 2,105 2,160 2,095 2,140 832,000
2001/01/11 2,110 2,120 2,075 2,100 694,000
2001/01/10 2,120 2,135 2,110 2,125 560,000
2001/01/09 2,100 2,135 2,085 2,130 517,000
2001/01/05 2,095 2,170 2,090 2,170 324,000
2001/01/04 2,180 2,180 2,090 2,090 322,000

このページの先頭へ