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
2013/12/30 2,090 2,133 2,076 2,126 2,053,000
2013/12/27 2,097 2,099 2,065 2,086 2,144,600
2013/12/26 2,103 2,109 2,090 2,093 1,606,000
2013/12/25 2,099 2,109 2,093 2,103 1,304,300
2013/12/24 2,124 2,142 2,099 2,105 1,826,000
2013/12/20 2,127 2,149 2,112 2,129 1,996,300
2013/12/19 2,148 2,165 2,127 2,153 2,081,400
2013/12/18 2,089 2,127 2,080 2,124 2,414,400
2013/12/17 2,098 2,118 2,086 2,094 1,012,100
2013/12/16 2,112 2,120 2,086 2,087 927,300
2013/12/13 2,097 2,132 2,097 2,116 3,976,300
2013/12/12 2,096 2,121 2,089 2,100 1,133,700
2013/12/11 2,108 2,132 2,097 2,109 1,504,200
2013/12/10 2,101 2,118 2,077 2,112 2,497,500
2013/12/09 2,110 2,110 2,086 2,103 1,932,200
2013/12/06 2,046 2,079 2,045 2,065 2,425,700
2013/12/05 2,134 2,149 2,024 2,042 5,302,900
2013/12/04 2,178 2,198 2,159 2,162 1,123,300
2013/12/03 2,190 2,224 2,178 2,211 1,715,400
2013/12/02 2,185 2,186 2,159 2,182 1,237,200
2013/11/29 2,188 2,194 2,146 2,172 1,386,100
2013/11/28 2,166 2,185 2,157 2,181 1,268,800
2013/11/27 2,102 2,160 2,101 2,142 1,951,100
2013/11/26 2,178 2,200 2,172 2,180 2,113,200
2013/11/25 2,225 2,229 2,194 2,228 1,260,700
2013/11/22 2,238 2,241 2,201 2,212 1,835,700
2013/11/21 2,200 2,233 2,191 2,230 1,832,900
2013/11/20 2,200 2,220 2,170 2,194 1,371,600
2013/11/19 2,180 2,202 2,167 2,175 1,106,000
2013/11/18 2,214 2,215 2,180 2,187 1,418,900
2013/11/15 2,207 2,233 2,199 2,204 2,428,700
2013/11/14 2,136 2,207 2,130 2,170 2,777,100
2013/11/13 2,107 2,140 2,105 2,114 1,586,300
2013/11/12 2,062 2,119 2,051 2,119 1,862,500
2013/11/11 2,070 2,084 2,048 2,066 1,196,700
2013/11/08 2,046 2,048 2,022 2,030 1,622,400
2013/11/07 2,074 2,091 2,061 2,066 863,400
2013/11/06 2,076 2,110 2,070 2,085 936,400
2013/11/05 2,093 2,116 2,068 2,079 1,539,600
2013/11/01 2,115 2,125 2,061 2,067 1,645,500
2013/10/31 2,140 2,140 2,095 2,106 1,585,500
2013/10/30 2,125 2,142 2,101 2,140 1,998,100
2013/10/29 2,099 2,120 2,086 2,103 1,763,700
2013/10/28 2,106 2,135 2,080 2,125 1,525,900
2013/10/25 2,168 2,169 2,113 2,117 1,520,100
2013/10/24 2,154 2,183 2,141 2,182 674,100
2013/10/23 2,220 2,222 2,164 2,164 972,400
2013/10/22 2,216 2,216 2,182 2,206 800,800
2013/10/21 2,231 2,243 2,210 2,222 804,500
2013/10/18 2,214 2,238 2,210 2,221 810,000
2013/10/17 2,200 2,234 2,196 2,211 1,794,300
2013/10/16 2,159 2,191 2,156 2,175 1,101,800
2013/10/15 2,170 2,175 2,145 2,153 1,066,500
2013/10/11 2,156 2,174 2,138 2,151 2,552,900
2013/10/10 2,102 2,122 2,080 2,122 1,387,500
2013/10/09 2,095 2,118 2,062 2,101 1,960,200
2013/10/08 2,042 2,107 2,032 2,100 2,072,200
2013/10/07 2,056 2,083 2,042 2,043 1,179,000
2013/10/04 2,112 2,120 2,051 2,059 2,536,300
2013/10/03 2,125 2,158 2,118 2,120 1,606,400
2013/10/02 2,200 2,220 2,106 2,113 2,477,400
2013/10/01 2,213 2,224 2,156 2,171 1,800,000
2013/09/30 2,236 2,247 2,207 2,212 1,456,600
2013/09/27 2,290 2,299 2,278 2,286 1,094,700
2013/09/26 2,246 2,290 2,228 2,289 1,051,100
2013/09/25 2,230 2,257 2,223 2,246 1,515,900
2013/09/24 2,215 2,249 2,203 2,241 1,349,200
2013/09/20 2,238 2,262 2,226 2,232 1,539,800
2013/09/19 2,270 2,279 2,239 2,258 1,715,000
2013/09/18 2,260 2,281 2,232 2,256 891,800
2013/09/17 2,275 2,285 2,230 2,235 627,100
2013/09/13 2,234 2,257 2,212 2,244 2,313,300
2013/09/12 2,236 2,261 2,236 2,246 571,900
2013/09/11 2,250 2,263 2,234 2,243 990,400
2013/09/10 2,245 2,278 2,213 2,249 1,274,400
2013/09/09 2,250 2,250 2,200 2,203 1,216,100
2013/09/06 2,181 2,191 2,154 2,164 731,000
2013/09/05 2,200 2,200 2,161 2,169 1,631,700
2013/09/04 2,183 2,190 2,166 2,185 1,217,400
2013/09/03 2,160 2,200 2,159 2,183 1,370,000
2013/09/02 2,125 2,137 2,103 2,129 1,075,500
2013/08/30 2,145 2,145 2,096 2,114 1,719,000
2013/08/29 2,117 2,153 2,071 2,143 1,389,000
2013/08/28 2,127 2,136 2,098 2,128 1,172,100
2013/08/27 2,171 2,189 2,144 2,150 978,400
2013/08/26 2,170 2,200 2,162 2,188 869,900
2013/08/23 2,135 2,186 2,127 2,166 1,310,100
2013/08/22 2,110 2,137 2,083 2,097 1,199,800
2013/08/21 2,112 2,150 2,081 2,115 1,162,100
2013/08/20 2,142 2,157 2,097 2,101 1,540,900
2013/08/19 2,198 2,205 2,152 2,167 1,227,700
2013/08/16 2,170 2,213 2,170 2,194 774,200
2013/08/15 2,215 2,237 2,178 2,196 1,189,200
2013/08/14 2,233 2,260 2,216 2,257 926,900
2013/08/13 2,173 2,239 2,169 2,232 1,411,400
2013/08/12 2,140 2,161 2,117 2,143 1,025,300
2013/08/09 2,160 2,178 2,142 2,163 1,504,300
2013/08/08 2,170 2,213 2,139 2,145 1,597,000
2013/08/07 2,246 2,252 2,187 2,188 1,344,700
2013/08/06 2,201 2,253 2,185 2,253 1,223,300
2013/08/05 2,217 2,236 2,191 2,212 808,000
2013/08/02 2,150 2,246 2,145 2,246 1,358,000
2013/08/01 2,158 2,161 2,116 2,132 2,017,200
2013/07/31 2,138 2,174 2,132 2,152 1,905,900
2013/07/30 2,113 2,191 2,104 2,188 1,400,800
2013/07/29 2,186 2,195 2,113 2,122 2,433,100
2013/07/26 2,214 2,250 2,210 2,219 1,510,100
2013/07/25 2,289 2,298 2,256 2,264 1,228,300
2013/07/24 2,269 2,323 2,260 2,283 2,116,300
2013/07/23 2,225 2,277 2,224 2,269 1,446,400
2013/07/22 2,269 2,274 2,232 2,234 2,195,300
2013/07/19 2,257 2,268 2,202 2,227 2,174,600
2013/07/18 2,223 2,254 2,208 2,240 2,213,000
2013/07/17 2,241 2,244 2,187 2,210 1,781,100
2013/07/16 2,226 2,244 2,186 2,239 1,215,400
2013/07/12 2,240 2,256 2,217 2,226 2,292,600
2013/07/11 2,239 2,264 2,208 2,244 1,298,500
2013/07/10 2,252 2,288 2,233 2,249 1,871,300
2013/07/09 2,205 2,252 2,205 2,245 1,436,500
2013/07/08 2,242 2,249 2,180 2,185 1,443,600
2013/07/05 2,200 2,237 2,186 2,218 2,233,900
2013/07/04 2,186 2,200 2,178 2,180 1,206,600
2013/07/03 2,184 2,192 2,152 2,176 1,212,200
2013/07/02 2,198 2,200 2,175 2,185 1,707,300
2013/07/01 2,109 2,170 2,100 2,162 2,123,600
2013/06/28 2,075 2,114 2,060 2,091 2,102,700
2013/06/27 2,016 2,048 2,008 2,045 1,155,100
2013/06/26 2,045 2,057 1,982 1,996 1,532,200
2013/06/25 2,053 2,085 1,992 2,028 2,624,900
2013/06/24 2,081 2,095 2,063 2,076 1,614,900
2013/06/21 1,997 2,059 1,991 2,052 2,379,300
2013/06/20 1,969 2,055 1,947 2,047 3,137,800
2013/06/19 2,001 2,035 1,973 1,996 1,742,500
2013/06/18 1,953 1,992 1,933 1,984 2,234,700
2013/06/17 1,848 1,955 1,837 1,949 1,472,800
2013/06/14 1,807 1,884 1,807 1,844 3,892,900
2013/06/13 1,867 1,900 1,772 1,783 2,125,600
2013/06/12 1,873 1,907 1,834 1,895 1,573,700
2013/06/11 1,900 1,921 1,863 1,889 1,624,600
2013/06/10 1,900 1,912 1,851 1,897 1,569,200
2013/06/07 1,836 1,866 1,793 1,840 2,239,000
2013/06/06 1,823 1,876 1,796 1,876 3,435,900
2013/06/05 1,927 1,945 1,841 1,841 1,817,000
2013/06/04 1,872 1,929 1,846 1,921 2,118,800
2013/06/03 1,875 1,896 1,849 1,855 1,698,200
2013/05/31 1,946 1,950 1,881 1,881 3,331,300
2013/05/30 1,986 2,001 1,931 1,936 2,468,500
2013/05/29 2,038 2,054 2,011 2,023 2,355,800
2013/05/28 2,035 2,049 2,008 2,011 2,446,800
2013/05/27 2,025 2,076 2,003 2,045 3,174,800
2013/05/24 2,051 2,081 1,965 2,021 2,741,900
2013/05/23 2,109 2,202 2,024 2,024 5,486,400
2013/05/22 2,037 2,102 2,027 2,090 1,922,900
2013/05/21 2,075 2,086 2,028 2,035 1,772,000
2013/05/20 2,080 2,090 2,063 2,082 1,711,200
2013/05/17 2,038 2,081 2,026 2,068 1,467,900
2013/05/16 2,075 2,085 2,042 2,063 1,722,400
2013/05/15 2,097 2,106 2,063 2,078 1,612,900
2013/05/14 2,118 2,129 2,068 2,068 1,432,000
2013/05/13 2,126 2,140 2,090 2,114 1,655,700
2013/05/10 2,104 2,113 2,083 2,099 2,359,700
2013/05/09 2,113 2,185 2,057 2,063 3,114,400
2013/05/08 2,000 2,126 1,993 2,093 4,963,700
2013/05/07 1,935 2,019 1,919 2,002 3,851,800
2013/05/02 1,902 1,914 1,860 1,900 2,448,200
2013/05/01 1,904 1,922 1,882 1,911 1,337,200
2013/04/30 1,871 1,916 1,814 1,877 1,927,600
2013/04/26 1,900 1,910 1,866 1,871 1,858,800
2013/04/25 1,910 1,914 1,881 1,901 1,583,600
2013/04/24 1,899 1,914 1,887 1,906 2,449,700
2013/04/23 1,860 1,865 1,835 1,847 1,285,600
2013/04/22 1,872 1,889 1,859 1,866 1,625,100
2013/04/19 1,800 1,858 1,800 1,842 2,567,000
2013/04/18 1,846 1,846 1,806 1,821 2,035,100
2013/04/17 1,858 1,885 1,832 1,849 2,291,100
2013/04/16 1,856 1,906 1,835 1,890 2,255,000
2013/04/15 1,880 1,900 1,855 1,878 1,399,800
2013/04/12 1,876 1,897 1,861 1,881 2,599,600
2013/04/11 1,900 1,914 1,882 1,900 2,510,700
2013/04/10 1,900 1,910 1,867 1,886 1,830,300
2013/04/09 1,908 1,935 1,875 1,893 1,966,000
2013/04/08 1,882 1,915 1,863 1,887 2,623,600
2013/04/05 1,850 1,880 1,810 1,817 3,973,700
2013/04/04 1,705 1,793 1,674 1,791 2,880,900
2013/04/03 1,670 1,731 1,662 1,730 1,984,800
2013/04/02 1,680 1,698 1,641 1,669 1,971,600
2013/04/01 1,730 1,732 1,681 1,682 2,082,800
2013/03/29 1,730 1,740 1,691 1,740 1,719,100
2013/03/28 1,716 1,716 1,678 1,702 1,520,700
2013/03/27 1,719 1,739 1,711 1,719 1,271,200
2013/03/26 1,676 1,733 1,675 1,720 1,557,800
2013/03/25 1,711 1,730 1,688 1,688 1,784,700
2013/03/22 1,727 1,756 1,677 1,679 1,665,500
2013/03/21 1,710 1,727 1,696 1,711 985,900
2013/03/19 1,680 1,727 1,675 1,690 1,862,200
2013/03/18 1,673 1,693 1,638 1,641 2,187,300
2013/03/15 1,677 1,708 1,675 1,707 1,772,600
2013/03/14 1,670 1,677 1,642 1,670 1,028,100
2013/03/13 1,651 1,673 1,641 1,658 1,071,800
2013/03/12 1,661 1,689 1,644 1,666 2,005,800
2013/03/11 1,690 1,695 1,662 1,672 1,583,900
2013/03/08 1,651 1,685 1,648 1,679 5,523,500
2013/03/07 1,620 1,648 1,616 1,641 2,405,200
2013/03/06 1,605 1,615 1,582 1,614 2,021,800
2013/03/05 1,614 1,614 1,587 1,594 1,507,000
2013/03/04 1,573 1,625 1,569 1,614 3,065,000
2013/03/01 1,544 1,569 1,529 1,560 1,697,200
2013/02/28 1,512 1,557 1,496 1,551 2,609,300
2013/02/27 1,520 1,523 1,501 1,512 1,826,400
2013/02/26 1,518 1,542 1,515 1,519 2,050,900
2013/02/25 1,560 1,560 1,529 1,549 2,693,300
2013/02/22 1,571 1,575 1,489 1,533 4,418,700
2013/02/21 1,550 1,557 1,529 1,536 876,100
2013/02/20 1,547 1,592 1,542 1,559 2,808,700
2013/02/19 1,474 1,534 1,473 1,532 2,602,600
2013/02/18 1,464 1,485 1,458 1,477 1,618,000
2013/02/15 1,465 1,488 1,451 1,469 2,054,600
2013/02/14 1,490 1,498 1,475 1,483 1,510,500
2013/02/13 1,460 1,493 1,456 1,475 1,135,000
2013/02/12 1,478 1,515 1,475 1,496 2,198,500
2013/02/08 1,446 1,466 1,441 1,458 2,535,200
2013/02/07 1,492 1,510 1,472 1,476 2,279,400
2013/02/06 1,497 1,508 1,485 1,500 2,214,500
2013/02/05 1,490 1,509 1,470 1,470 1,604,100
2013/02/04 1,513 1,517 1,492 1,504 1,105,900
2013/02/01 1,530 1,539 1,503 1,513 1,814,800
2013/01/31 1,525 1,537 1,488 1,537 1,721,700
2013/01/30 1,500 1,552 1,498 1,539 2,960,900
2013/01/29 1,460 1,495 1,459 1,482 2,034,800
2013/01/28 1,504 1,505 1,469 1,474 1,386,500
2013/01/25 1,450 1,503 1,449 1,502 3,036,500
2013/01/24 1,397 1,419 1,395 1,418 1,458,300
2013/01/23 1,419 1,420 1,404 1,404 1,139,800
2013/01/22 1,427 1,445 1,416 1,433 1,747,200
2013/01/21 1,440 1,441 1,420 1,420 1,346,800
2013/01/18 1,428 1,435 1,409 1,433 1,839,700
2013/01/17 1,410 1,426 1,384 1,399 2,546,100
2013/01/16 1,424 1,424 1,395 1,406 1,711,600
2013/01/15 1,409 1,432 1,409 1,425 1,322,700
2013/01/11 1,381 1,408 1,379 1,394 2,162,800
2013/01/10 1,372 1,389 1,365 1,378 1,428,700
2013/01/09 1,372 1,377 1,360 1,365 1,566,400
2013/01/08 1,357 1,393 1,356 1,376 2,024,600
2013/01/07 1,354 1,366 1,350 1,354 1,191,200
2013/01/04 1,330 1,349 1,320 1,347 2,196,700

このページの先頭へ