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
2017/12/29 2,272 2,276 2,262 2,268 912,600
2017/12/28 2,291 2,299 2,266 2,272 1,180,900
2017/12/27 2,297 2,299 2,287 2,289 875,300
2017/12/26 2,302 2,310 2,295 2,298 522,500
2017/12/25 2,285 2,317 2,284 2,302 1,109,000
2017/12/22 2,280 2,296 2,265 2,284 1,117,700
2017/12/21 2,298 2,304 2,282 2,287 1,126,800
2017/12/20 2,311 2,316 2,281 2,298 1,476,600
2017/12/19 2,340 2,351 2,299 2,299 1,689,000
2017/12/18 2,342 2,359 2,333 2,348 1,322,200
2017/12/15 2,347 2,355 2,309 2,318 1,933,500
2017/12/14 2,364 2,371 2,337 2,351 1,811,300
2017/12/13 2,387 2,407 2,351 2,354 2,567,700
2017/12/12 2,376 2,395 2,375 2,386 1,773,300
2017/12/11 2,342 2,370 2,333 2,370 1,548,300
2017/12/08 2,344 2,355 2,325 2,351 3,151,900
2017/12/07 2,290 2,357 2,286 2,326 3,625,500
2017/12/06 2,268 2,281 2,255 2,264 2,097,200
2017/12/05 2,264 2,292 2,254 2,280 2,085,100
2017/12/04 2,301 2,301 2,269 2,273 1,568,800
2017/12/01 2,280 2,302 2,263 2,292 2,274,800
2017/11/30 2,221 2,280 2,216 2,276 2,459,100
2017/11/29 2,187 2,219 2,183 2,217 2,228,400
2017/11/28 2,175 2,211 2,166 2,168 2,911,500
2017/11/27 2,169 2,184 2,164 2,174 2,784,000
2017/11/24 2,117 2,153 2,115 2,146 1,559,900
2017/11/22 2,119 2,138 2,115 2,122 2,404,200
2017/11/21 2,100 2,111 2,098 2,103 2,066,200
2017/11/20 2,086 2,102 2,081 2,090 2,261,400
2017/11/17 2,110 2,132 2,085 2,090 3,476,000
2017/11/16 2,113 2,128 2,104 2,108 2,991,000
2017/11/15 2,202 2,205 2,130 2,130 3,297,000
2017/11/14 2,222 2,230 2,208 2,216 1,454,800
2017/11/13 2,259 2,260 2,226 2,226 1,779,900
2017/11/10 2,256 2,290 2,251 2,252 1,895,700
2017/11/09 2,298 2,327 2,267 2,291 2,798,700
2017/11/08 2,294 2,309 2,271 2,285 1,738,500
2017/11/07 2,250 2,303 2,249 2,299 2,430,400
2017/11/06 2,257 2,258 2,239 2,255 2,331,300
2017/11/02 2,274 2,280 2,241 2,258 2,835,500
2017/11/01 2,292 2,300 2,272 2,278 3,230,700
2017/10/31 2,318 2,330 2,288 2,312 2,262,300
2017/10/30 2,291 2,314 2,287 2,311 3,341,000
2017/10/27 2,249 2,277 2,241 2,271 1,638,100
2017/10/26 2,241 2,249 2,234 2,240 1,444,100
2017/10/25 2,297 2,297 2,242 2,244 2,147,300
2017/10/24 2,258 2,265 2,254 2,265 946,400
2017/10/23 2,270 2,272 2,246 2,260 1,769,900
2017/10/20 2,273 2,284 2,240 2,241 1,823,000
2017/10/19 2,254 2,280 2,241 2,273 1,886,700
2017/10/18 2,257 2,258 2,235 2,238 1,478,000
2017/10/17 2,256 2,260 2,243 2,257 1,296,900
2017/10/16 2,234 2,255 2,224 2,249 1,799,500
2017/10/13 2,227 2,241 2,221 2,235 2,532,300
2017/10/12 2,251 2,252 2,228 2,236 1,944,400
2017/10/11 2,230 2,240 2,227 2,236 1,142,100
2017/10/10 2,247 2,252 2,232 2,245 1,525,800
2017/10/06 2,256 2,268 2,246 2,248 1,267,800
2017/10/05 2,267 2,270 2,246 2,246 1,669,500
2017/10/04 2,286 2,295 2,276 2,280 1,398,800
2017/10/03 2,238 2,291 2,238 2,277 1,878,300
2017/10/02 2,270 2,270 2,235 2,238 2,705,300
2017/09/29 2,305 2,313 2,264 2,272 7,511,200
2017/09/28 2,481 2,503 2,406 2,439 5,666,100
2017/09/27 2,334 2,395 2,324 2,389 4,548,900
2017/09/26 2,337 2,349 2,323 2,347 1,427,700
2017/09/25 2,340 2,348 2,326 2,343 1,606,900
2017/09/22 2,334 2,343 2,318 2,326 1,300,200
2017/09/21 2,321 2,358 2,314 2,317 2,120,400
2017/09/20 2,314 2,316 2,263 2,290 2,995,200
2017/09/19 2,261 2,325 2,254 2,316 3,050,000
2017/09/15 2,212 2,232 2,204 2,225 2,307,800
2017/09/14 2,210 2,223 2,203 2,217 1,762,400
2017/09/13 2,233 2,237 2,217 2,220 1,353,700
2017/09/12 2,232 2,234 2,218 2,220 1,767,100
2017/09/11 2,251 2,253 2,218 2,224 1,473,600
2017/09/08 2,245 2,255 2,215 2,238 3,273,400
2017/09/07 2,280 2,311 2,265 2,291 2,303,300
2017/09/06 2,260 2,274 2,251 2,265 1,192,000
2017/09/05 2,271 2,281 2,253 2,257 1,380,500
2017/09/04 2,307 2,314 2,269 2,271 1,371,300
2017/09/01 2,344 2,358 2,317 2,320 1,689,900
2017/08/31 2,358 2,370 2,343 2,344 1,753,600
2017/08/30 2,353 2,367 2,338 2,364 1,448,600
2017/08/29 2,350 2,361 2,323 2,347 1,404,000
2017/08/28 2,352 2,356 2,318 2,351 2,407,900
2017/08/25 2,261 2,373 2,256 2,368 6,029,000
2017/08/24 2,185 2,248 2,178 2,245 2,070,200
2017/08/23 2,222 2,222 2,197 2,204 1,096,000
2017/08/22 2,213 2,223 2,200 2,206 1,260,900
2017/08/21 2,235 2,246 2,223 2,233 1,206,200
2017/08/18 2,228 2,242 2,213 2,236 1,339,000
2017/08/17 2,216 2,259 2,207 2,255 1,594,500
2017/08/16 2,200 2,233 2,200 2,227 1,678,000
2017/08/15 2,167 2,190 2,158 2,183 1,061,200
2017/08/14 2,168 2,179 2,151 2,158 1,224,700
2017/08/10 2,192 2,192 2,171 2,181 1,010,600
2017/08/09 2,195 2,208 2,159 2,177 1,618,300
2017/08/08 2,219 2,220 2,193 2,207 1,159,600
2017/08/07 2,231 2,231 2,216 2,219 701,900
2017/08/04 2,228 2,228 2,207 2,216 1,063,900
2017/08/03 2,228 2,244 2,218 2,220 1,310,800
2017/08/02 2,269 2,269 2,208 2,212 2,180,900
2017/08/01 2,214 2,296 2,212 2,280 4,227,400
2017/07/31 2,238 2,238 2,215 2,215 1,507,300
2017/07/28 2,235 2,248 2,229 2,245 2,411,400
2017/07/27 2,207 2,242 2,206 2,240 1,969,600
2017/07/26 2,224 2,225 2,187 2,206 1,908,700
2017/07/25 2,194 2,239 2,185 2,212 3,577,300
2017/07/24 2,176 2,176 2,151 2,158 1,405,800
2017/07/21 2,180 2,193 2,175 2,181 1,493,900
2017/07/20 2,170 2,182 2,167 2,177 1,717,600
2017/07/19 2,172 2,188 2,167 2,175 1,390,900
2017/07/18 2,200 2,215 2,173 2,175 1,743,900
2017/07/14 2,196 2,210 2,195 2,204 1,598,900
2017/07/13 2,228 2,229 2,193 2,195 2,089,700
2017/07/12 2,240 2,245 2,219 2,219 1,543,800
2017/07/11 2,260 2,266 2,248 2,249 1,063,500
2017/07/10 2,244 2,272 2,239 2,266 1,718,600
2017/07/07 2,251 2,256 2,238 2,244 1,869,600
2017/07/06 2,266 2,278 2,252 2,265 1,866,200
2017/07/05 2,259 2,261 2,231 2,255 1,425,400
2017/07/04 2,283 2,297 2,261 2,269 1,287,200
2017/07/03 2,273 2,280 2,266 2,270 1,116,600
2017/06/30 2,286 2,290 2,273 2,279 1,799,000
2017/06/29 2,323 2,326 2,312 2,318 1,043,300
2017/06/28 2,312 2,322 2,291 2,298 1,204,300
2017/06/27 2,329 2,347 2,321 2,327 1,038,700
2017/06/26 2,327 2,335 2,316 2,317 1,268,000
2017/06/23 2,325 2,329 2,309 2,324 873,100
2017/06/22 2,330 2,348 2,323 2,323 1,087,200
2017/06/21 2,344 2,352 2,330 2,334 1,208,000
2017/06/20 2,343 2,375 2,341 2,350 1,967,600
2017/06/19 2,292 2,334 2,292 2,329 1,789,900
2017/06/16 2,278 2,302 2,270 2,287 2,058,700
2017/06/15 2,286 2,298 2,269 2,278 1,671,400
2017/06/14 2,297 2,347 2,291 2,293 2,367,400
2017/06/13 2,251 2,270 2,243 2,267 2,841,100
2017/06/12 2,287 2,304 2,258 2,264 2,439,700
2017/06/09 2,309 2,333 2,282 2,288 2,913,900
2017/06/08 2,365 2,369 2,328 2,330 2,250,800
2017/06/07 2,377 2,385 2,360 2,365 2,112,600
2017/06/06 2,446 2,450 2,390 2,395 2,001,400
2017/06/05 2,470 2,488 2,467 2,473 1,107,200
2017/06/02 2,476 2,497 2,461 2,479 2,039,600
2017/06/01 2,406 2,460 2,400 2,458 1,837,600
2017/05/31 2,384 2,411 2,382 2,406 5,034,800
2017/05/30 2,395 2,397 2,358 2,381 1,594,100
2017/05/29 2,406 2,419 2,391 2,400 1,029,100
2017/05/26 2,394 2,409 2,385 2,397 1,171,200
2017/05/25 2,382 2,412 2,378 2,398 1,618,100
2017/05/24 2,386 2,391 2,359 2,370 1,445,600
2017/05/23 2,362 2,371 2,332 2,357 1,460,300
2017/05/22 2,360 2,382 2,355 2,375 1,461,800
2017/05/19 2,369 2,373 2,348 2,365 1,315,700
2017/05/18 2,323 2,386 2,317 2,382 1,873,200
2017/05/17 2,368 2,378 2,336 2,336 1,903,500
2017/05/16 2,403 2,418 2,391 2,396 908,800
2017/05/15 2,394 2,417 2,391 2,403 1,197,400
2017/05/12 2,401 2,419 2,386 2,410 1,865,700
2017/05/11 2,420 2,428 2,392 2,393 2,026,700
2017/05/10 2,452 2,457 2,415 2,421 2,152,000
2017/05/09 2,491 2,497 2,444 2,451 2,276,000
2017/05/08 2,523 2,523 2,489 2,501 2,832,900
2017/05/02 2,555 2,557 2,484 2,497 4,042,400
2017/05/01 2,405 2,569 2,331 2,556 6,332,500
2017/04/28 2,423 2,440 2,405 2,409 1,461,500
2017/04/27 2,407 2,426 2,405 2,409 1,171,300
2017/04/26 2,423 2,450 2,409 2,420 2,044,800
2017/04/25 2,400 2,435 2,370 2,430 4,820,000
2017/04/24 2,287 2,308 2,282 2,301 1,627,300
2017/04/21 2,290 2,291 2,257 2,259 1,869,100
2017/04/20 2,280 2,292 2,268 2,272 1,715,500
2017/04/19 2,310 2,320 2,253 2,271 4,634,600
2017/04/18 2,359 2,376 2,348 2,353 1,163,900
2017/04/17 2,301 2,352 2,296 2,349 1,342,300
2017/04/14 2,311 2,320 2,276 2,301 2,104,300
2017/04/13 2,312 2,327 2,305 2,309 965,200
2017/04/12 2,330 2,338 2,313 2,335 1,206,000
2017/04/11 2,336 2,358 2,326 2,353 1,319,500
2017/04/10 2,364 2,373 2,319 2,329 1,635,200
2017/04/07 2,304 2,382 2,299 2,344 3,556,800
2017/04/06 2,307 2,318 2,282 2,284 1,779,900
2017/04/05 2,340 2,343 2,312 2,316 1,687,600
2017/04/04 2,338 2,354 2,317 2,341 1,610,400
2017/04/03 2,340 2,357 2,329 2,346 1,578,500
2017/03/31 2,381 2,383 2,333 2,333 1,685,800
2017/03/30 2,399 2,419 2,364 2,370 939,600
2017/03/29 2,411 2,423 2,389 2,418 1,362,700
2017/03/28 2,406 2,420 2,402 2,414 1,369,300
2017/03/27 2,406 2,412 2,371 2,399 1,633,400
2017/03/24 2,426 2,437 2,415 2,434 1,501,000
2017/03/23 2,427 2,427 2,401 2,416 1,471,500
2017/03/22 2,410 2,432 2,404 2,413 1,673,800
2017/03/21 2,427 2,446 2,424 2,438 1,825,400
2017/03/17 2,493 2,493 2,449 2,462 2,523,000
2017/03/16 2,497 2,531 2,488 2,518 1,688,100
2017/03/15 2,467 2,519 2,465 2,513 1,504,900
2017/03/14 2,480 2,486 2,465 2,465 1,140,100
2017/03/13 2,472 2,492 2,453 2,478 1,243,900
2017/03/10 2,471 2,492 2,457 2,477 2,671,400
2017/03/09 2,468 2,507 2,444 2,466 3,364,000
2017/03/08 2,402 2,428 2,363 2,418 3,745,300
2017/03/07 2,540 2,540 2,443 2,452 6,815,000
2017/03/06 2,422 2,450 2,398 2,441 5,202,300
2017/03/03 2,562 2,585 2,535 2,543 1,922,200
2017/03/02 2,515 2,566 2,509 2,546 2,727,100
2017/03/01 2,466 2,503 2,464 2,490 2,108,400
2017/02/28 2,456 2,484 2,452 2,455 2,275,200
2017/02/27 2,477 2,490 2,452 2,462 2,970,700
2017/02/24 2,433 2,516 2,431 2,494 4,833,300
2017/02/23 2,380 2,464 2,380 2,454 8,350,800
2017/02/22 2,261 2,276 2,252 2,275 1,361,600
2017/02/21 2,257 2,265 2,241 2,264 1,480,100
2017/02/20 2,250 2,262 2,231 2,249 1,868,300
2017/02/17 2,259 2,273 2,231 2,247 3,341,000
2017/02/16 2,351 2,355 2,322 2,330 1,419,200
2017/02/15 2,341 2,368 2,333 2,359 1,229,600
2017/02/14 2,348 2,360 2,323 2,324 1,567,200
2017/02/13 2,341 2,348 2,326 2,340 1,376,800
2017/02/10 2,324 2,345 2,306 2,325 1,896,200
2017/02/09 2,272 2,286 2,259 2,274 1,518,400
2017/02/08 2,269 2,301 2,258 2,300 1,440,500
2017/02/07 2,227 2,257 2,222 2,254 1,497,200
2017/02/06 2,256 2,262 2,236 2,249 1,582,900
2017/02/03 2,256 2,274 2,241 2,243 1,621,200
2017/02/02 2,307 2,311 2,253 2,260 2,250,400
2017/02/01 2,272 2,322 2,270 2,310 1,985,600
2017/01/31 2,318 2,344 2,277 2,280 4,565,000
2017/01/30 2,392 2,427 2,386 2,424 1,360,600
2017/01/27 2,401 2,422 2,383 2,407 1,291,400
2017/01/26 2,400 2,405 2,378 2,385 1,347,800
2017/01/25 2,400 2,429 2,368 2,370 1,806,900
2017/01/24 2,338 2,376 2,328 2,365 1,129,400
2017/01/23 2,376 2,382 2,333 2,346 1,368,700
2017/01/20 2,393 2,405 2,371 2,395 1,273,700
2017/01/19 2,340 2,390 2,336 2,384 1,580,300
2017/01/18 2,319 2,339 2,293 2,332 1,679,100
2017/01/17 2,375 2,375 2,335 2,345 1,054,200
2017/01/16 2,400 2,416 2,371 2,376 1,073,500
2017/01/13 2,393 2,409 2,377 2,399 1,050,500
2017/01/12 2,415 2,425 2,380 2,390 994,000
2017/01/11 2,381 2,407 2,374 2,402 1,434,700
2017/01/10 2,367 2,440 2,345 2,420 3,007,900
2017/01/06 2,462 2,512 2,443 2,503 1,412,100
2017/01/05 2,445 2,483 2,438 2,462 1,207,100
2017/01/04 2,390 2,448 2,385 2,445 1,208,800

このページの先頭へ