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
2010/12/30 1,164 1,169 1,154 1,156 702,900
2010/12/29 1,166 1,170 1,160 1,169 460,300
2010/12/28 1,155 1,169 1,152 1,162 557,100
2010/12/27 1,162 1,167 1,153 1,154 1,424,600
2010/12/24 1,156 1,172 1,153 1,158 1,214,900
2010/12/22 1,168 1,171 1,158 1,160 1,279,700
2010/12/21 1,168 1,174 1,159 1,172 954,900
2010/12/20 1,171 1,185 1,164 1,167 1,536,000
2010/12/17 1,171 1,175 1,157 1,167 1,612,200
2010/12/16 1,165 1,166 1,149 1,158 1,032,100
2010/12/15 1,174 1,175 1,152 1,157 1,355,000
2010/12/14 1,164 1,179 1,159 1,167 1,443,400
2010/12/13 1,147 1,167 1,142 1,167 1,771,200
2010/12/10 1,154 1,154 1,119 1,135 5,053,200
2010/12/09 1,148 1,148 1,129 1,136 1,613,800
2010/12/08 1,119 1,149 1,116 1,144 2,608,300
2010/12/07 1,094 1,109 1,085 1,104 1,713,500
2010/12/06 1,096 1,098 1,084 1,092 870,100
2010/12/03 1,090 1,105 1,085 1,094 1,052,600
2010/12/02 1,100 1,103 1,085 1,087 1,359,300
2010/12/01 1,064 1,085 1,064 1,081 1,516,800
2010/11/30 1,091 1,095 1,059 1,059 2,368,800
2010/11/29 1,075 1,095 1,072 1,093 1,146,200
2010/11/26 1,072 1,082 1,069 1,075 1,772,600
2010/11/25 1,081 1,081 1,060 1,067 2,535,800
2010/11/24 1,088 1,093 1,052 1,070 4,024,500
2010/11/22 1,130 1,132 1,114 1,118 1,425,300
2010/11/19 1,135 1,137 1,110 1,118 1,209,800
2010/11/18 1,100 1,123 1,098 1,121 1,686,100
2010/11/17 1,074 1,096 1,074 1,095 868,300
2010/11/16 1,109 1,110 1,080 1,083 1,582,200
2010/11/15 1,099 1,108 1,091 1,105 881,900
2010/11/12 1,095 1,109 1,089 1,095 1,352,500
2010/11/11 1,095 1,107 1,085 1,104 1,001,600
2010/11/10 1,083 1,103 1,080 1,095 1,617,600
2010/11/09 1,072 1,087 1,070 1,074 1,413,000
2010/11/08 1,077 1,092 1,073 1,080 1,246,600
2010/11/05 1,064 1,080 1,062 1,066 1,478,800
2010/11/04 1,038 1,049 1,035 1,044 1,347,600
2010/11/02 1,015 1,028 1,015 1,024 1,212,900
2010/11/01 1,013 1,028 1,011 1,022 1,256,500
2010/10/29 1,000 1,019 997 1,014 2,504,600
2010/10/28 1,029 1,029 1,011 1,018 1,329,000
2010/10/27 1,020 1,027 1,014 1,025 1,349,100
2010/10/26 1,020 1,029 1,010 1,011 1,549,100
2010/10/25 1,044 1,045 1,021 1,025 1,182,700
2010/10/22 1,016 1,039 1,016 1,030 1,246,100
2010/10/21 1,018 1,030 1,010 1,015 1,356,100
2010/10/20 1,020 1,034 1,014 1,026 1,716,300
2010/10/19 1,035 1,044 1,027 1,033 1,354,700
2010/10/18 1,032 1,049 1,030 1,039 759,300
2010/10/15 1,048 1,048 1,028 1,033 1,208,300
2010/10/14 1,049 1,053 1,038 1,045 1,530,800
2010/10/13 1,039 1,051 1,037 1,041 1,574,600
2010/10/12 1,034 1,045 1,023 1,025 2,251,800
2010/10/08 1,043 1,049 1,036 1,036 1,833,700
2010/10/07 1,036 1,049 1,034 1,042 859,900
2010/10/06 1,029 1,042 1,023 1,036 1,755,700
2010/10/05 995 1,031 993 1,028 2,080,200
2010/10/04 1,008 1,013 992 994 1,163,900
2010/10/01 1,026 1,027 1,000 1,007 1,476,600
2010/09/30 1,036 1,042 1,010 1,010 2,030,500
2010/09/29 1,040 1,054 1,036 1,038 1,960,300
2010/09/28 1,055 1,063 1,045 1,047 782,600
2010/09/27 1,098 1,098 1,025 1,061 2,395,900
2010/09/24 1,045 1,063 1,042 1,052 1,873,100
2010/09/22 1,065 1,080 1,065 1,070 782,600
2010/09/21 1,094 1,094 1,071 1,072 953,200
2010/09/17 1,078 1,091 1,077 1,086 1,033,400
2010/09/16 1,098 1,103 1,068 1,070 1,410,000
2010/09/15 1,071 1,102 1,061 1,093 1,840,200
2010/09/14 1,078 1,086 1,068 1,071 1,308,400
2010/09/13 1,089 1,103 1,081 1,082 1,208,600
2010/09/10 1,070 1,100 1,065 1,081 3,114,300
2010/09/09 1,050 1,073 1,048 1,069 1,770,400
2010/09/08 1,072 1,074 1,064 1,066 1,092,800
2010/09/07 1,079 1,097 1,078 1,091 1,663,700
2010/09/06 1,061 1,079 1,057 1,078 1,314,800
2010/09/03 1,060 1,065 1,037 1,045 2,636,700
2010/09/02 1,040 1,068 1,025 1,065 2,845,700
2010/09/01 992 1,019 986 1,019 2,054,500
2010/08/31 1,006 1,010 986 988 1,183,600
2010/08/30 1,025 1,038 1,019 1,022 1,393,900
2010/08/27 999 1,010 995 1,006 2,228,500
2010/08/26 1,027 1,027 1,003 1,007 1,450,400
2010/08/25 1,036 1,041 1,009 1,019 1,941,300
2010/08/24 1,042 1,049 1,030 1,035 1,015,000
2010/08/23 1,050 1,064 1,040 1,044 1,112,300
2010/08/20 1,047 1,053 1,045 1,046 1,126,700
2010/08/19 1,052 1,067 1,047 1,066 1,006,600
2010/08/18 1,063 1,068 1,048 1,058 932,000
2010/08/17 1,046 1,055 1,035 1,050 1,402,700
2010/08/16 1,060 1,065 1,051 1,056 1,690,100
2010/08/13 1,050 1,062 1,043 1,059 1,856,200
2010/08/12 1,035 1,043 1,028 1,043 1,555,000
2010/08/11 1,050 1,058 1,029 1,050 1,683,300
2010/08/10 1,082 1,089 1,063 1,066 1,396,800
2010/08/09 1,071 1,078 1,067 1,078 1,291,100
2010/08/06 1,061 1,089 1,050 1,088 2,165,800
2010/08/05 1,068 1,069 1,052 1,060 1,721,000
2010/08/04 1,064 1,068 1,049 1,058 1,658,500
2010/08/03 1,091 1,093 1,066 1,080 2,012,800
2010/08/02 1,068 1,072 1,052 1,063 1,973,700
2010/07/30 1,100 1,103 1,068 1,072 2,702,600
2010/07/29 1,120 1,132 1,117 1,124 896,600
2010/07/28 1,121 1,139 1,121 1,128 1,430,000
2010/07/27 1,110 1,121 1,109 1,119 791,100
2010/07/26 1,126 1,127 1,101 1,105 1,363,000
2010/07/23 1,079 1,110 1,076 1,103 2,226,000
2010/07/22 1,059 1,067 1,050 1,054 2,264,200
2010/07/21 1,101 1,104 1,057 1,059 2,380,400
2010/07/20 1,100 1,112 1,094 1,105 1,252,000
2010/07/16 1,121 1,130 1,103 1,104 1,086,800
2010/07/15 1,126 1,136 1,126 1,129 1,036,100
2010/07/14 1,145 1,148 1,127 1,129 1,791,400
2010/07/13 1,150 1,154 1,125 1,128 1,226,600
2010/07/12 1,148 1,155 1,140 1,145 972,300
2010/07/09 1,158 1,158 1,141 1,149 2,071,700
2010/07/08 1,136 1,148 1,130 1,148 2,016,300
2010/07/07 1,118 1,121 1,100 1,107 1,828,800
2010/07/06 1,125 1,129 1,106 1,120 2,372,600
2010/07/05 1,152 1,160 1,124 1,127 2,282,200
2010/07/02 1,149 1,151 1,142 1,144 1,515,100
2010/07/01 1,153 1,164 1,140 1,145 1,981,300
2010/06/30 1,205 1,215 1,183 1,183 2,022,500
2010/06/29 1,240 1,254 1,226 1,230 1,083,900
2010/06/28 1,244 1,247 1,226 1,231 899,100
2010/06/25 1,252 1,260 1,233 1,239 1,391,800
2010/06/24 1,255 1,279 1,253 1,262 801,600
2010/06/23 1,269 1,273 1,252 1,254 698,300
2010/06/22 1,267 1,279 1,262 1,268 1,101,400
2010/06/21 1,287 1,291 1,281 1,284 766,700
2010/06/18 1,263 1,286 1,261 1,275 927,800
2010/06/17 1,258 1,269 1,250 1,256 912,600
2010/06/16 1,277 1,277 1,262 1,265 946,900
2010/06/15 1,243 1,259 1,241 1,255 954,800
2010/06/14 1,237 1,249 1,237 1,242 707,200
2010/06/11 1,233 1,241 1,216 1,224 4,635,200
2010/06/10 1,204 1,221 1,200 1,209 1,003,400
2010/06/09 1,212 1,213 1,193 1,203 1,394,400
2010/06/08 1,206 1,225 1,201 1,219 1,046,200
2010/06/07 1,237 1,237 1,212 1,226 1,592,100
2010/06/04 1,271 1,278 1,258 1,267 1,120,300
2010/06/03 1,256 1,265 1,245 1,258 1,297,700
2010/06/02 1,223 1,238 1,208 1,226 1,372,000
2010/06/01 1,241 1,250 1,222 1,245 1,229,200
2010/05/31 1,226 1,253 1,218 1,237 1,556,700
2010/05/28 1,220 1,235 1,206 1,232 2,374,900
2010/05/27 1,171 1,204 1,163 1,191 2,289,200
2010/05/26 1,174 1,185 1,169 1,175 2,701,300
2010/05/25 1,196 1,197 1,161 1,172 2,514,600
2010/05/24 1,190 1,206 1,183 1,195 1,738,900
2010/05/21 1,207 1,214 1,193 1,202 1,696,400
2010/05/20 1,256 1,256 1,231 1,234 1,288,700
2010/05/19 1,258 1,264 1,238 1,258 1,586,400
2010/05/18 1,277 1,278 1,255 1,261 1,153,300
2010/05/17 1,270 1,271 1,251 1,263 1,262,100
2010/05/14 1,271 1,291 1,266 1,285 1,889,300
2010/05/13 1,277 1,292 1,270 1,285 1,438,400
2010/05/12 1,280 1,286 1,263 1,276 1,119,900
2010/05/11 1,295 1,300 1,267 1,279 1,960,000
2010/05/10 1,241 1,284 1,223 1,279 2,081,400
2010/05/07 1,249 1,263 1,243 1,247 2,859,700
2010/05/06 1,291 1,309 1,285 1,299 2,602,100
2010/04/30 1,345 1,366 1,343 1,351 2,212,000
2010/04/28 1,316 1,330 1,293 1,315 1,966,200
2010/04/27 1,366 1,370 1,343 1,346 1,416,000
2010/04/26 1,364 1,372 1,354 1,365 1,274,300
2010/04/23 1,332 1,355 1,328 1,355 1,574,900
2010/04/22 1,342 1,364 1,327 1,362 1,822,400
2010/04/21 1,354 1,366 1,350 1,361 1,855,700
2010/04/20 1,331 1,339 1,321 1,324 1,402,700
2010/04/19 1,342 1,356 1,320 1,323 1,376,800
2010/04/16 1,361 1,365 1,336 1,344 1,779,000
2010/04/15 1,372 1,375 1,349 1,361 1,803,400
2010/04/14 1,327 1,372 1,327 1,356 3,320,000
2010/04/13 1,330 1,330 1,313 1,323 1,273,100
2010/04/12 1,325 1,340 1,311 1,327 2,387,700
2010/04/09 1,323 1,345 1,323 1,334 2,435,000
2010/04/08 1,336 1,347 1,330 1,334 1,447,200
2010/04/07 1,333 1,349 1,321 1,347 2,227,500
2010/04/06 1,333 1,338 1,326 1,337 1,243,200
2010/04/05 1,330 1,343 1,328 1,336 1,209,700
2010/04/02 1,321 1,329 1,310 1,322 1,381,800
2010/04/01 1,341 1,350 1,314 1,324 2,869,100
2010/03/31 1,296 1,324 1,284 1,314 2,264,400
2010/03/30 1,299 1,300 1,276 1,288 2,202,900
2010/03/29 1,281 1,291 1,275 1,291 1,749,300
2010/03/26 1,268 1,280 1,258 1,280 1,327,200
2010/03/25 1,279 1,279 1,260 1,270 1,882,200
2010/03/24 1,250 1,260 1,250 1,257 1,019,000
2010/03/23 1,255 1,259 1,249 1,252 1,198,700
2010/03/19 1,239 1,244 1,232 1,243 1,105,000
2010/03/18 1,247 1,248 1,231 1,235 1,100,700
2010/03/17 1,249 1,253 1,239 1,248 1,533,400
2010/03/16 1,245 1,245 1,231 1,234 981,000
2010/03/15 1,269 1,269 1,229 1,245 1,670,500
2010/03/12 1,245 1,246 1,231 1,245 6,000,000
2010/03/11 1,204 1,224 1,204 1,223 2,551,600
2010/03/10 1,200 1,216 1,196 1,201 1,906,600
2010/03/09 1,214 1,218 1,211 1,216 2,337,400
2010/03/08 1,185 1,208 1,184 1,204 2,613,000
2010/03/05 1,148 1,175 1,145 1,174 2,603,500
2010/03/04 1,134 1,145 1,123 1,136 3,260,200
2010/03/03 1,162 1,169 1,138 1,146 4,033,300
2010/03/02 1,184 1,185 1,161 1,170 2,199,300
2010/03/01 1,178 1,190 1,177 1,183 1,641,300
2010/02/26 1,185 1,191 1,179 1,184 1,909,300
2010/02/25 1,217 1,218 1,181 1,186 2,592,200
2010/02/24 1,178 1,187 1,173 1,185 2,112,200
2010/02/23 1,190 1,203 1,188 1,201 1,350,700
2010/02/22 1,197 1,209 1,188 1,209 1,660,800
2010/02/19 1,203 1,205 1,176 1,177 1,832,500
2010/02/18 1,228 1,228 1,206 1,213 1,035,300
2010/02/17 1,205 1,222 1,200 1,220 1,933,300
2010/02/16 1,193 1,209 1,183 1,204 1,769,400
2010/02/15 1,185 1,192 1,179 1,189 1,447,200
2010/02/12 1,199 1,199 1,172 1,191 3,140,800
2010/02/10 1,180 1,187 1,168 1,174 2,103,500
2010/02/09 1,186 1,195 1,181 1,183 1,530,500
2010/02/08 1,200 1,216 1,195 1,206 2,321,600
2010/02/05 1,200 1,201 1,181 1,190 3,328,600
2010/02/04 1,223 1,242 1,217 1,238 1,956,300
2010/02/03 1,228 1,232 1,216 1,222 2,386,800
2010/02/02 1,214 1,240 1,210 1,237 1,413,200
2010/02/01 1,244 1,244 1,213 1,228 1,866,300
2010/01/29 1,234 1,252 1,229 1,243 1,749,700
2010/01/28 1,254 1,257 1,238 1,251 1,420,700
2010/01/27 1,250 1,260 1,236 1,257 1,703,100
2010/01/26 1,271 1,283 1,254 1,255 1,932,600
2010/01/25 1,300 1,305 1,278 1,287 2,470,400
2010/01/22 1,308 1,314 1,281 1,299 2,153,400
2010/01/21 1,300 1,317 1,286 1,307 2,692,400
2010/01/20 1,344 1,344 1,308 1,322 2,728,000
2010/01/19 1,320 1,331 1,314 1,321 1,449,500
2010/01/18 1,331 1,340 1,311 1,332 1,601,700
2010/01/15 1,344 1,350 1,326 1,341 2,218,400
2010/01/14 1,350 1,350 1,308 1,325 1,900,900
2010/01/13 1,334 1,355 1,327 1,329 1,377,600
2010/01/12 1,329 1,352 1,321 1,349 2,241,900
2010/01/08 1,300 1,323 1,290 1,321 3,243,500
2010/01/07 1,278 1,291 1,274 1,283 1,481,300
2010/01/06 1,271 1,284 1,266 1,277 1,780,000
2010/01/05 1,275 1,294 1,272 1,284 1,508,200
2010/01/04 1,281 1,300 1,281 1,295 486,700

このページの先頭へ