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
2014/12/30 2,421 2,432 2,395 2,395 1,350,200
2014/12/29 2,416 2,448 2,408 2,441 2,248,600
2014/12/26 2,457 2,485 2,402 2,410 2,390,400
2014/12/25 2,517 2,526 2,477 2,482 1,314,800
2014/12/24 2,508 2,532 2,501 2,513 1,454,300
2014/12/22 2,464 2,478 2,445 2,477 1,688,800
2014/12/19 2,525 2,527 2,425 2,445 3,575,800
2014/12/18 2,483 2,515 2,472 2,482 2,290,900
2014/12/17 2,419 2,475 2,412 2,461 2,292,600
2014/12/16 2,411 2,448 2,397 2,414 2,698,300
2014/12/15 2,429 2,483 2,426 2,461 1,448,700
2014/12/12 2,491 2,504 2,470 2,470 3,680,500
2014/12/11 2,476 2,522 2,471 2,505 2,179,800
2014/12/10 2,520 2,520 2,466 2,477 2,637,700
2014/12/09 2,479 2,526 2,478 2,520 1,695,700
2014/12/08 2,485 2,520 2,469 2,501 1,713,700
2014/12/05 2,502 2,506 2,455 2,485 2,751,900
2014/12/04 2,560 2,561 2,526 2,536 1,144,500
2014/12/03 2,549 2,560 2,524 2,537 2,743,800
2014/12/02 2,550 2,573 2,502 2,546 4,508,100
2014/12/01 2,640 2,717 2,565 2,588 4,451,400
2014/11/28 2,615 2,694 2,603 2,678 2,123,000
2014/11/27 2,619 2,622 2,584 2,586 2,914,100
2014/11/26 2,628 2,655 2,624 2,649 2,171,200
2014/11/25 2,643 2,650 2,620 2,643 2,797,500
2014/11/21 2,617 2,645 2,610 2,638 2,564,300
2014/11/20 2,619 2,630 2,601 2,619 2,781,000
2014/11/19 2,597 2,639 2,588 2,595 3,731,700
2014/11/18 2,564 2,592 2,559 2,590 3,034,700
2014/11/17 2,560 2,562 2,532 2,543 3,205,700
2014/11/14 2,552 2,560 2,527 2,560 3,286,500
2014/11/13 2,526 2,559 2,510 2,559 2,350,900
2014/11/12 2,503 2,556 2,501 2,543 2,678,800
2014/11/11 2,430 2,499 2,426 2,499 2,673,700
2014/11/10 2,425 2,430 2,401 2,423 2,178,800
2014/11/07 2,400 2,439 2,397 2,438 2,412,300
2014/11/06 2,418 2,418 2,368 2,377 3,418,300
2014/11/05 2,402 2,430 2,388 2,424 3,904,100
2014/11/04 2,389 2,432 2,335 2,416 5,707,500
2014/10/31 2,300 2,393 2,265 2,360 9,041,100
2014/10/30 2,120 2,150 2,118 2,136 1,907,200
2014/10/29 2,100 2,129 2,097 2,116 1,568,000
2014/10/28 2,077 2,098 2,076 2,091 1,227,900
2014/10/27 2,078 2,102 2,068 2,087 1,671,000
2014/10/24 2,056 2,066 2,025 2,058 1,749,100
2014/10/23 2,036 2,046 2,016 2,038 1,458,200
2014/10/22 2,028 2,039 2,007 2,035 1,865,400
2014/10/21 2,037 2,048 2,001 2,005 1,080,400
2014/10/20 2,016 2,040 2,007 2,038 1,494,100
2014/10/17 2,013 2,018 1,967 1,976 2,310,400
2014/10/16 2,025 2,045 2,002 2,010 2,778,700
2014/10/15 1,984 2,039 1,974 2,035 2,025,400
2014/10/14 1,981 2,009 1,977 1,985 2,406,500
2014/10/10 2,005 2,035 2,001 2,027 2,793,200
2014/10/09 2,044 2,069 2,007 2,012 1,348,100
2014/10/08 2,028 2,035 2,019 2,027 1,804,800
2014/10/07 2,069 2,073 2,046 2,050 1,707,800
2014/10/06 2,036 2,083 2,029 2,070 1,813,900
2014/10/03 2,021 2,034 2,003 2,027 1,798,600
2014/10/02 2,058 2,079 2,034 2,039 2,733,600
2014/10/01 2,054 2,092 2,046 2,088 2,326,800
2014/09/30 2,055 2,055 2,022 2,042 2,246,000
2014/09/29 2,070 2,098 2,063 2,088 2,623,500
2014/09/26 2,026 2,054 2,021 2,052 2,268,200
2014/09/25 2,044 2,047 2,026 2,039 1,578,400
2014/09/24 2,001 2,012 1,990 2,011 1,063,500
2014/09/22 2,020 2,049 1,999 2,003 1,578,400
2014/09/19 2,018 2,039 2,017 2,029 1,596,000
2014/09/18 2,011 2,030 2,007 2,011 1,328,100
2014/09/17 1,997 2,023 1,996 2,006 1,381,400
2014/09/16 1,999 2,004 1,991 1,997 1,251,200
2014/09/12 1,990 2,020 1,990 2,009 3,071,800
2014/09/11 2,018 2,026 1,993 2,000 1,739,900
2014/09/10 2,009 2,029 1,997 2,017 2,022,400
2014/09/09 2,074 2,074 2,027 2,032 1,207,500
2014/09/08 2,053 2,057 2,001 2,048 2,386,600
2014/09/05 2,099 2,102 2,043 2,060 2,731,900
2014/09/04 2,116 2,132 2,111 2,120 860,800
2014/09/03 2,134 2,147 2,121 2,127 1,211,000
2014/09/02 2,145 2,166 2,135 2,137 1,188,100
2014/09/01 2,150 2,170 2,143 2,146 862,900
2014/08/29 2,114 2,158 2,112 2,150 1,571,800
2014/08/28 2,110 2,129 2,110 2,123 1,281,900
2014/08/27 2,118 2,134 2,104 2,115 637,100
2014/08/26 2,133 2,146 2,118 2,119 615,400
2014/08/25 2,146 2,146 2,122 2,136 1,590,400
2014/08/22 2,148 2,156 2,128 2,130 1,148,500
2014/08/21 2,169 2,170 2,147 2,154 1,059,900
2014/08/20 2,165 2,167 2,141 2,154 1,254,800
2014/08/19 2,190 2,190 2,150 2,159 1,465,200
2014/08/18 2,189 2,191 2,167 2,172 696,200
2014/08/15 2,176 2,189 2,165 2,185 1,138,500
2014/08/14 2,186 2,199 2,179 2,188 760,800
2014/08/13 2,164 2,183 2,164 2,177 639,500
2014/08/12 2,166 2,190 2,166 2,177 1,022,600
2014/08/11 2,144 2,150 2,122 2,148 1,265,500
2014/08/08 2,107 2,131 2,085 2,090 1,741,100
2014/08/07 2,128 2,135 2,100 2,125 2,342,000
2014/08/06 2,149 2,163 2,128 2,143 1,260,800
2014/08/05 2,170 2,176 2,144 2,149 1,241,800
2014/08/04 2,164 2,192 2,155 2,178 1,283,200
2014/08/01 2,154 2,209 2,151 2,189 2,079,900
2014/07/31 2,188 2,188 2,158 2,165 1,707,300
2014/07/30 2,176 2,193 2,165 2,168 2,157,300
2014/07/29 2,170 2,190 2,151 2,187 3,039,300
2014/07/28 2,090 2,145 2,088 2,144 2,467,100
2014/07/25 2,099 2,103 2,081 2,103 1,227,400
2014/07/24 2,093 2,109 2,081 2,085 1,565,700
2014/07/23 2,086 2,097 2,081 2,086 1,023,900
2014/07/22 2,106 2,108 2,082 2,086 1,537,400
2014/07/18 2,103 2,121 2,090 2,096 2,048,200
2014/07/17 2,104 2,123 2,103 2,115 1,351,600
2014/07/16 2,090 2,104 2,074 2,092 1,091,200
2014/07/15 2,103 2,107 2,089 2,093 854,300
2014/07/14 2,078 2,092 2,070 2,091 1,100,400
2014/07/11 2,056 2,082 2,045 2,077 1,694,900
2014/07/10 2,087 2,094 2,058 2,058 1,089,400
2014/07/09 2,075 2,101 2,072 2,085 977,600
2014/07/08 2,084 2,102 2,076 2,082 1,460,400
2014/07/07 2,112 2,118 2,096 2,105 1,183,300
2014/07/04 2,098 2,114 2,087 2,106 1,136,500
2014/07/03 2,125 2,126 2,086 2,090 1,296,900
2014/07/02 2,112 2,137 2,101 2,106 1,633,400
2014/07/01 2,086 2,104 2,070 2,097 1,486,500
2014/06/30 2,084 2,101 2,062 2,099 1,834,100
2014/06/27 2,130 2,133 2,080 2,083 1,911,100
2014/06/26 2,120 2,128 2,105 2,125 1,830,000
2014/06/25 2,133 2,136 2,103 2,105 1,758,600
2014/06/24 2,129 2,149 2,120 2,133 1,528,000
2014/06/23 2,134 2,149 2,127 2,129 1,789,800
2014/06/20 2,135 2,144 2,111 2,118 1,975,700
2014/06/19 2,118 2,162 2,111 2,144 1,746,600
2014/06/18 2,126 2,132 2,104 2,119 1,331,700
2014/06/17 2,149 2,152 2,118 2,130 1,314,900
2014/06/16 2,164 2,175 2,123 2,133 1,480,400
2014/06/13 2,179 2,189 2,154 2,183 2,140,100
2014/06/12 2,180 2,193 2,163 2,186 1,010,000
2014/06/11 2,184 2,203 2,182 2,188 723,200
2014/06/10 2,200 2,208 2,174 2,180 903,600
2014/06/09 2,200 2,205 2,171 2,183 2,184,000
2014/06/06 2,258 2,266 2,226 2,227 1,265,200
2014/06/05 2,265 2,287 2,250 2,253 1,438,100
2014/06/04 2,218 2,255 2,212 2,252 1,391,000
2014/06/03 2,250 2,263 2,217 2,226 1,096,200
2014/06/02 2,183 2,223 2,172 2,217 1,320,700
2014/05/30 2,165 2,207 2,152 2,166 2,865,200
2014/05/29 2,160 2,173 2,141 2,165 1,620,300
2014/05/28 2,175 2,187 2,164 2,172 913,900
2014/05/27 2,173 2,192 2,161 2,175 1,034,700
2014/05/26 2,186 2,186 2,130 2,163 2,292,600
2014/05/23 2,168 2,179 2,124 2,142 3,054,600
2014/05/22 2,206 2,211 2,177 2,184 1,561,200
2014/05/21 2,178 2,210 2,177 2,191 973,400
2014/05/20 2,226 2,236 2,177 2,179 1,675,600
2014/05/19 2,204 2,238 2,201 2,218 1,011,600
2014/05/16 2,193 2,237 2,193 2,225 1,433,700
2014/05/15 2,244 2,269 2,210 2,233 2,151,000
2014/05/14 2,291 2,300 2,265 2,275 1,719,000
2014/05/13 2,254 2,293 2,251 2,281 1,385,800
2014/05/12 2,256 2,259 2,233 2,244 824,600
2014/05/09 2,236 2,252 2,228 2,243 1,774,400
2014/05/08 2,220 2,245 2,179 2,241 2,029,200
2014/05/07 2,235 2,244 2,202 2,207 2,942,600
2014/05/02 2,244 2,276 2,223 2,252 2,232,800
2014/05/01 2,202 2,257 2,140 2,247 3,617,500
2014/04/30 2,062 2,110 2,061 2,102 1,635,400
2014/04/28 2,083 2,086 2,057 2,063 999,300
2014/04/25 2,102 2,141 2,093 2,108 1,512,300
2014/04/24 2,114 2,135 2,052 2,091 2,563,700
2014/04/23 2,112 2,143 2,103 2,132 1,231,800
2014/04/22 2,107 2,109 2,082 2,095 1,184,200
2014/04/21 2,099 2,116 2,087 2,090 946,000
2014/04/18 2,080 2,090 2,061 2,086 1,254,600
2014/04/17 2,080 2,108 2,075 2,084 1,724,500
2014/04/16 2,090 2,114 2,084 2,108 1,776,000
2014/04/15 2,122 2,134 2,062 2,078 1,098,700
2014/04/14 2,056 2,078 2,051 2,064 1,398,900
2014/04/11 2,100 2,103 2,056 2,058 3,607,900
2014/04/10 2,170 2,178 2,141 2,157 1,003,200
2014/04/09 2,170 2,174 2,138 2,155 2,092,400
2014/04/08 2,183 2,193 2,151 2,177 1,545,900
2014/04/07 2,164 2,220 2,155 2,184 1,282,900
2014/04/04 2,198 2,198 2,181 2,188 1,010,900
2014/04/03 2,217 2,226 2,179 2,198 1,970,400
2014/04/02 2,237 2,269 2,201 2,202 2,046,500
2014/04/01 2,236 2,276 2,217 2,235 2,067,800
2014/03/31 2,203 2,234 2,184 2,224 2,133,200
2014/03/28 2,161 2,195 2,143 2,189 1,514,700
2014/03/27 2,160 2,166 2,114 2,162 2,765,500
2014/03/26 2,138 2,169 2,123 2,162 2,225,700
2014/03/25 2,160 2,209 2,140 2,143 3,491,000
2014/03/24 2,127 2,182 2,079 2,110 3,542,200
2014/03/20 2,077 2,077 2,024 2,038 1,533,500
2014/03/19 2,082 2,087 2,022 2,051 1,613,500
2014/03/18 2,100 2,107 2,052 2,060 1,618,500
2014/03/17 2,072 2,094 2,050 2,065 1,126,400
2014/03/14 2,098 2,122 2,077 2,083 3,753,400
2014/03/13 2,184 2,232 2,144 2,150 2,222,400
2014/03/12 2,280 2,334 2,181 2,187 6,849,100
2014/03/11 2,172 2,200 2,169 2,187 1,651,800
2014/03/10 2,169 2,206 2,150 2,155 2,078,900
2014/03/07 2,187 2,207 2,167 2,199 2,472,200
2014/03/06 2,141 2,225 2,134 2,195 4,053,100
2014/03/05 2,135 2,161 2,114 2,114 1,209,500
2014/03/04 2,100 2,130 2,094 2,115 1,864,000
2014/03/03 2,107 2,142 2,079 2,130 3,018,200
2014/02/28 2,132 2,159 2,066 2,107 3,266,100
2014/02/27 2,078 2,161 2,074 2,127 4,968,900
2014/02/26 2,044 2,093 2,043 2,079 2,095,800
2014/02/25 2,070 2,077 2,043 2,075 1,198,500
2014/02/24 2,050 2,079 2,016 2,042 1,340,900
2014/02/21 2,024 2,065 2,024 2,055 1,551,200
2014/02/20 2,076 2,088 2,003 2,004 2,582,300
2014/02/19 2,069 2,076 2,050 2,067 1,597,200
2014/02/18 2,057 2,089 2,030 2,078 2,830,800
2014/02/17 2,011 2,034 1,991 2,027 2,092,700
2014/02/14 2,087 2,104 2,031 2,052 3,365,600
2014/02/13 2,098 2,098 2,053 2,064 2,345,400
2014/02/12 2,136 2,138 2,052 2,106 4,132,300
2014/02/10 2,134 2,168 2,119 2,165 1,940,700
2014/02/07 2,094 2,119 2,072 2,114 3,248,300
2014/02/06 2,109 2,127 2,032 2,094 4,531,500
2014/02/05 2,093 2,131 2,093 2,110 3,357,900
2014/02/04 2,117 2,140 2,081 2,087 4,143,100
2014/02/03 2,160 2,184 2,112 2,166 3,946,100
2014/01/31 2,095 2,190 2,086 2,170 6,686,300
2014/01/30 2,038 2,099 2,030 2,099 6,270,300
2014/01/29 1,996 2,048 1,963 2,047 4,191,100
2014/01/28 1,986 1,990 1,921 1,933 3,710,900
2014/01/27 1,935 1,995 1,929 1,991 4,525,400
2014/01/24 1,959 1,997 1,953 1,974 3,479,400
2014/01/23 2,017 2,043 1,966 1,969 2,461,500
2014/01/22 1,978 2,002 1,966 1,992 1,767,900
2014/01/21 1,983 1,993 1,971 1,978 1,413,700
2014/01/20 1,992 2,000 1,965 1,983 1,968,700
2014/01/17 2,000 2,008 1,983 1,990 2,939,200
2014/01/16 2,048 2,067 2,026 2,038 1,519,700
2014/01/15 2,023 2,048 2,008 2,048 1,971,300
2014/01/14 1,993 2,025 1,971 1,999 3,292,400
2014/01/10 2,001 2,029 1,992 2,018 3,194,900
2014/01/09 2,016 2,020 2,003 2,012 2,488,300
2014/01/08 2,031 2,037 2,012 2,027 2,017,300
2014/01/07 2,066 2,071 2,022 2,025 2,036,300
2014/01/06 2,103 2,113 2,066 2,066 2,235,200

このページの先頭へ