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
2015/12/30 2,586 2,600 2,558 2,576 983,400
2015/12/29 2,558 2,587 2,534 2,587 822,200
2015/12/28 2,575 2,588 2,545 2,572 660,300
2015/12/25 2,553 2,585 2,549 2,565 1,000,000
2015/12/24 2,558 2,565 2,526 2,531 948,300
2015/12/22 2,479 2,581 2,475 2,547 1,322,600
2015/12/21 2,488 2,539 2,439 2,487 1,157,600
2015/12/18 2,540 2,608 2,488 2,489 2,105,800
2015/12/17 2,500 2,563 2,498 2,544 2,772,300
2015/12/16 2,436 2,451 2,418 2,449 1,564,300
2015/12/15 2,450 2,453 2,408 2,408 1,525,300
2015/12/14 2,403 2,463 2,385 2,456 2,297,000
2015/12/11 2,362 2,446 2,362 2,436 2,942,800
2015/12/10 2,391 2,402 2,370 2,375 1,289,700
2015/12/09 2,400 2,413 2,379 2,392 1,582,300
2015/12/08 2,394 2,404 2,375 2,398 1,909,600
2015/12/07 2,406 2,430 2,373 2,394 2,213,000
2015/12/04 2,342 2,383 2,318 2,370 1,947,000
2015/12/03 2,364 2,392 2,360 2,375 1,216,100
2015/12/02 2,364 2,396 2,361 2,385 1,393,000
2015/12/01 2,340 2,383 2,328 2,377 2,209,300
2015/11/30 2,381 2,387 2,327 2,354 5,461,100
2015/11/27 2,448 2,457 2,416 2,424 1,264,000
2015/11/26 2,449 2,479 2,446 2,452 1,362,100
2015/11/25 2,447 2,499 2,440 2,449 3,264,300
2015/11/24 2,403 2,433 2,398 2,427 1,594,300
2015/11/20 2,424 2,436 2,382 2,394 1,639,300
2015/11/19 2,394 2,448 2,391 2,427 2,114,300
2015/11/18 2,363 2,385 2,350 2,373 1,421,200
2015/11/17 2,360 2,371 2,338 2,340 1,266,400
2015/11/16 2,302 2,351 2,299 2,331 897,100
2015/11/13 2,348 2,352 2,306 2,344 1,815,300
2015/11/12 2,363 2,391 2,358 2,376 783,300
2015/11/11 2,379 2,383 2,359 2,373 1,439,000
2015/11/10 2,362 2,412 2,356 2,384 1,316,200
2015/11/09 2,360 2,383 2,341 2,372 1,770,100
2015/11/06 2,309 2,335 2,302 2,334 1,938,700
2015/11/05 2,289 2,317 2,282 2,293 1,416,500
2015/11/04 2,347 2,367 2,272 2,272 2,109,500
2015/11/02 2,332 2,341 2,294 2,297 2,724,500
2015/10/30 2,430 2,449 2,376 2,391 4,019,200
2015/10/29 2,520 2,581 2,508 2,557 3,578,200
2015/10/28 2,551 2,577 2,521 2,537 1,615,500
2015/10/27 2,581 2,604 2,543 2,551 1,235,100
2015/10/26 2,607 2,619 2,577 2,594 1,248,200
2015/10/23 2,588 2,608 2,566 2,576 1,975,200
2015/10/22 2,520 2,576 2,513 2,558 786,300
2015/10/21 2,501 2,572 2,499 2,561 896,700
2015/10/20 2,530 2,539 2,499 2,507 811,000
2015/10/19 2,525 2,550 2,507 2,520 1,048,600
2015/10/16 2,536 2,569 2,516 2,536 1,313,500
2015/10/15 2,424 2,538 2,405 2,520 2,110,500
2015/10/14 2,466 2,494 2,426 2,427 1,791,200
2015/10/13 2,430 2,496 2,425 2,489 1,784,300
2015/10/09 2,347 2,455 2,312 2,442 2,482,100
2015/10/08 2,335 2,355 2,309 2,312 1,192,600
2015/10/07 2,365 2,365 2,302 2,338 1,432,600
2015/10/06 2,397 2,410 2,363 2,374 1,019,400
2015/10/05 2,350 2,366 2,322 2,347 723,100
2015/10/02 2,328 2,365 2,307 2,336 1,137,800
2015/10/01 2,282 2,360 2,267 2,340 1,404,400
2015/09/30 2,269 2,312 2,233 2,284 1,677,100
2015/09/29 2,293 2,294 2,210 2,224 1,822,900
2015/09/28 2,360 2,387 2,330 2,347 1,243,600
2015/09/25 2,323 2,369 2,303 2,349 1,728,200
2015/09/24 2,370 2,405 2,307 2,307 1,682,900
2015/09/18 2,417 2,490 2,388 2,405 1,502,700
2015/09/17 2,408 2,434 2,395 2,427 1,263,000
2015/09/16 2,402 2,405 2,365 2,380 1,249,000
2015/09/15 2,394 2,429 2,377 2,381 824,800
2015/09/14 2,407 2,429 2,376 2,386 1,078,400
2015/09/11 2,329 2,416 2,328 2,396 3,314,600
2015/09/10 2,315 2,358 2,299 2,345 1,807,700
2015/09/09 2,249 2,387 2,243 2,387 2,346,000
2015/09/08 2,245 2,250 2,166 2,170 1,378,500
2015/09/07 2,214 2,287 2,198 2,265 1,452,000
2015/09/04 2,268 2,286 2,209 2,230 1,223,100
2015/09/03 2,306 2,321 2,247 2,249 1,525,400
2015/09/02 2,249 2,347 2,241 2,295 2,006,200
2015/09/01 2,354 2,354 2,283 2,283 1,664,700
2015/08/31 2,337 2,367 2,312 2,367 1,457,900
2015/08/28 2,343 2,367 2,325 2,364 1,595,600
2015/08/27 2,304 2,320 2,281 2,293 1,259,400
2015/08/26 2,208 2,286 2,204 2,278 2,342,900
2015/08/25 2,301 2,355 2,223 2,223 3,395,900
2015/08/24 2,400 2,469 2,333 2,335 3,599,300
2015/08/21 2,424 2,431 2,402 2,410 1,689,200
2015/08/20 2,487 2,515 2,468 2,471 1,448,800
2015/08/19 2,544 2,561 2,492 2,494 1,418,400
2015/08/18 2,573 2,586 2,538 2,544 1,535,800
2015/08/17 2,570 2,597 2,558 2,593 1,571,000
2015/08/14 2,635 2,653 2,540 2,572 3,208,400
2015/08/13 2,654 2,677 2,626 2,654 3,128,200
2015/08/12 2,715 2,738 2,649 2,661 4,366,700
2015/08/11 2,790 2,793 2,715 2,724 3,774,100
2015/08/10 2,725 2,799 2,701 2,798 1,929,100
2015/08/07 2,763 2,780 2,724 2,739 3,229,400
2015/08/06 2,850 2,852 2,798 2,802 2,476,100
2015/08/05 2,839 2,897 2,837 2,849 3,646,700
2015/08/04 2,739 2,844 2,731 2,841 2,713,200
2015/08/03 2,710 2,748 2,678 2,745 2,300,000
2015/07/31 2,620 2,757 2,612 2,749 4,289,700
2015/07/30 2,552 2,595 2,550 2,577 1,352,100
2015/07/29 2,523 2,547 2,508 2,534 906,100
2015/07/28 2,496 2,513 2,466 2,499 1,083,900
2015/07/27 2,493 2,520 2,487 2,504 1,096,100
2015/07/24 2,494 2,532 2,490 2,496 1,085,600
2015/07/23 2,524 2,524 2,484 2,508 1,475,200
2015/07/22 2,545 2,555 2,522 2,532 854,100
2015/07/21 2,565 2,581 2,548 2,576 1,081,400
2015/07/17 2,564 2,575 2,551 2,553 737,100
2015/07/16 2,565 2,573 2,546 2,555 1,288,900
2015/07/15 2,529 2,578 2,529 2,547 2,168,900
2015/07/14 2,493 2,517 2,484 2,515 1,736,100
2015/07/13 2,405 2,458 2,403 2,452 1,726,200
2015/07/10 2,355 2,418 2,337 2,386 1,817,800
2015/07/09 2,316 2,354 2,279 2,350 2,107,500
2015/07/08 2,423 2,433 2,360 2,360 1,951,100
2015/07/07 2,427 2,486 2,423 2,451 2,191,200
2015/07/06 2,385 2,420 2,375 2,393 2,180,300
2015/07/03 2,402 2,432 2,390 2,413 1,626,700
2015/07/02 2,383 2,394 2,361 2,389 1,553,200
2015/07/01 2,365 2,388 2,344 2,366 950,400
2015/06/30 2,359 2,404 2,351 2,370 2,521,300
2015/06/29 2,324 2,394 2,310 2,359 2,492,000
2015/06/26 2,468 2,468 2,404 2,404 2,439,300
2015/06/25 2,510 2,514 2,482 2,495 1,431,700
2015/06/24 2,485 2,517 2,473 2,501 1,765,300
2015/06/23 2,450 2,463 2,444 2,460 1,173,900
2015/06/22 2,426 2,453 2,420 2,440 1,116,600
2015/06/19 2,415 2,443 2,406 2,434 1,905,400
2015/06/18 2,410 2,417 2,386 2,398 1,659,400
2015/06/17 2,434 2,447 2,410 2,413 1,042,200
2015/06/16 2,454 2,467 2,423 2,427 1,381,900
2015/06/15 2,443 2,477 2,437 2,449 1,748,500
2015/06/12 2,480 2,483 2,450 2,456 3,187,600
2015/06/11 2,440 2,474 2,437 2,464 1,256,700
2015/06/10 2,447 2,449 2,416 2,420 2,628,900
2015/06/09 2,512 2,521 2,468 2,468 1,236,100
2015/06/08 2,520 2,534 2,512 2,525 754,300
2015/06/05 2,506 2,528 2,484 2,520 1,587,200
2015/06/04 2,600 2,608 2,544 2,551 1,533,100
2015/06/03 2,572 2,590 2,552 2,578 2,199,100
2015/06/02 2,555 2,575 2,526 2,572 2,695,600
2015/06/01 2,533 2,560 2,521 2,541 2,325,500
2015/05/29 2,581 2,599 2,545 2,545 2,743,500
2015/05/28 2,620 2,640 2,581 2,595 2,022,800
2015/05/27 2,587 2,588 2,542 2,578 1,441,900
2015/05/26 2,593 2,615 2,584 2,611 1,142,100
2015/05/25 2,592 2,608 2,578 2,593 1,114,500
2015/05/22 2,596 2,596 2,571 2,578 1,621,000
2015/05/21 2,652 2,655 2,564 2,570 3,048,800
2015/05/20 2,575 2,591 2,551 2,559 1,675,600
2015/05/19 2,585 2,597 2,555 2,574 1,766,700
2015/05/18 2,491 2,585 2,484 2,580 3,140,600
2015/05/15 2,413 2,474 2,413 2,466 1,572,500
2015/05/14 2,422 2,445 2,408 2,411 1,503,100
2015/05/13 2,458 2,473 2,425 2,456 2,114,300
2015/05/12 2,505 2,510 2,465 2,470 2,212,900
2015/05/11 2,550 2,553 2,508 2,516 2,102,900
2015/05/08 2,505 2,525 2,494 2,507 2,181,300
2015/05/07 2,541 2,559 2,506 2,517 2,168,100
2015/05/01 2,581 2,625 2,531 2,555 2,923,700
2015/04/30 2,718 2,752 2,663 2,689 1,947,400
2015/04/28 2,773 2,788 2,757 2,768 1,247,500
2015/04/27 2,772 2,774 2,732 2,755 1,125,000
2015/04/24 2,767 2,777 2,740 2,774 949,000
2015/04/23 2,775 2,792 2,763 2,781 1,258,200
2015/04/22 2,771 2,789 2,737 2,767 1,060,800
2015/04/21 2,730 2,779 2,702 2,778 1,138,300
2015/04/20 2,732 2,751 2,714 2,731 1,051,900
2015/04/17 2,786 2,793 2,746 2,763 1,092,900
2015/04/16 2,779 2,793 2,740 2,787 1,464,500
2015/04/15 2,733 2,782 2,728 2,764 1,634,800
2015/04/14 2,782 2,784 2,745 2,750 1,862,400
2015/04/13 2,831 2,837 2,776 2,794 1,336,400
2015/04/10 2,840 2,860 2,785 2,840 2,185,200
2015/04/09 2,856 2,867 2,831 2,847 977,100
2015/04/08 2,854 2,865 2,820 2,856 1,484,300
2015/04/07 2,814 2,858 2,767 2,839 1,368,300
2015/04/06 2,831 2,840 2,815 2,836 609,600
2015/04/03 2,800 2,857 2,798 2,856 1,032,900
2015/04/02 2,780 2,854 2,765 2,823 1,303,200
2015/04/01 2,772 2,779 2,697 2,756 2,335,000
2015/03/31 2,888 2,890 2,772 2,772 2,152,100
2015/03/30 2,867 2,959 2,867 2,878 1,854,400
2015/03/27 2,889 2,912 2,831 2,864 1,346,000
2015/03/26 2,932 2,940 2,883 2,904 1,387,800
2015/03/25 2,917 2,939 2,896 2,929 1,464,400
2015/03/24 2,920 2,953 2,885 2,907 1,159,600
2015/03/23 2,855 2,930 2,855 2,920 1,303,800
2015/03/20 2,860 2,871 2,826 2,853 1,132,000
2015/03/19 2,881 2,897 2,834 2,857 1,129,300
2015/03/18 2,833 2,882 2,824 2,875 1,922,800
2015/03/17 2,901 2,933 2,821 2,861 1,789,300
2015/03/16 2,915 2,948 2,889 2,896 2,011,500
2015/03/13 2,875 2,952 2,841 2,935 4,423,000
2015/03/12 2,765 2,849 2,757 2,845 1,680,700
2015/03/11 2,727 2,765 2,713 2,750 1,587,300
2015/03/10 2,810 2,815 2,736 2,750 2,042,400
2015/03/09 2,807 2,819 2,772 2,783 1,268,600
2015/03/06 2,846 2,855 2,807 2,826 1,714,900
2015/03/05 2,771 2,840 2,750 2,832 1,544,100
2015/03/04 2,830 2,830 2,781 2,786 1,254,500
2015/03/03 2,837 2,842 2,796 2,827 1,864,400
2015/03/02 2,777 2,849 2,771 2,843 1,991,600
2015/02/27 2,840 2,841 2,752 2,800 2,608,700
2015/02/26 2,772 2,813 2,763 2,809 1,298,300
2015/02/25 2,786 2,817 2,774 2,789 1,663,900
2015/02/24 2,825 2,826 2,768 2,775 1,614,600
2015/02/23 2,796 2,846 2,782 2,826 1,375,800
2015/02/20 2,795 2,800 2,750 2,753 1,375,800
2015/02/19 2,805 2,843 2,783 2,790 1,575,300
2015/02/18 2,701 2,814 2,685 2,805 2,386,900
2015/02/17 2,692 2,728 2,689 2,699 1,193,700
2015/02/16 2,675 2,729 2,675 2,718 1,002,000
2015/02/13 2,650 2,690 2,650 2,674 1,759,700
2015/02/12 2,680 2,738 2,645 2,678 2,579,900
2015/02/10 2,668 2,700 2,625 2,636 1,719,900
2015/02/09 2,703 2,718 2,669 2,692 1,241,100
2015/02/06 2,646 2,703 2,639 2,667 1,518,900
2015/02/05 2,663 2,731 2,635 2,638 1,675,500
2015/02/04 2,673 2,725 2,661 2,681 1,514,500
2015/02/03 2,730 2,748 2,660 2,667 1,722,200
2015/02/02 2,657 2,745 2,654 2,724 2,823,900
2015/01/30 2,690 2,809 2,672 2,678 2,979,600
2015/01/29 2,603 2,670 2,600 2,608 2,113,500
2015/01/28 2,535 2,678 2,533 2,671 3,065,100
2015/01/27 2,495 2,543 2,483 2,543 1,382,300
2015/01/26 2,409 2,482 2,406 2,480 1,624,300
2015/01/23 2,477 2,478 2,396 2,417 2,833,600
2015/01/22 2,529 2,536 2,481 2,502 1,601,100
2015/01/21 2,503 2,544 2,495 2,543 1,721,600
2015/01/20 2,474 2,503 2,445 2,503 1,877,000
2015/01/19 2,449 2,485 2,446 2,478 1,683,800
2015/01/16 2,412 2,441 2,368 2,421 1,604,800
2015/01/15 2,417 2,483 2,417 2,474 1,679,000
2015/01/14 2,438 2,483 2,424 2,431 2,257,100
2015/01/13 2,373 2,450 2,372 2,450 1,703,600
2015/01/09 2,432 2,440 2,385 2,393 2,050,300
2015/01/08 2,361 2,401 2,355 2,388 1,379,200
2015/01/07 2,366 2,386 2,345 2,357 2,074,800
2015/01/06 2,402 2,423 2,377 2,379 2,313,600
2015/01/05 2,396 2,454 2,383 2,441 2,779,600

このページの先頭へ