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
2019/12/30 1,888 1,888 1,867 1,867 1,026,800
2019/12/27 1,894 1,907 1,890 1,898 798,700
2019/12/26 1,892 1,909 1,883 1,901 1,089,700
2019/12/25 1,919 1,929 1,897 1,903 1,669,100
2019/12/24 1,895 1,916 1,887 1,905 1,649,900
2019/12/23 1,864 1,885 1,854 1,880 1,139,900
2019/12/20 1,848 1,864 1,843 1,856 1,433,700
2019/12/19 1,862 1,866 1,840 1,843 1,483,800
2019/12/18 1,920 1,920 1,882 1,883 1,569,100
2019/12/17 1,896 1,920 1,885 1,920 1,951,100
2019/12/16 1,880 1,896 1,871 1,881 1,169,000
2019/12/13 1,904 1,905 1,870 1,880 2,729,800
2019/12/12 1,867 1,880 1,851 1,876 1,541,500
2019/12/11 1,836 1,867 1,827 1,855 1,778,500
2019/12/10 1,900 1,905 1,837 1,837 2,122,600
2019/12/09 1,902 1,914 1,887 1,900 1,667,800
2019/12/06 1,854 1,881 1,844 1,879 1,671,000
2019/12/05 1,859 1,859 1,833 1,840 1,408,800
2019/12/04 1,850 1,872 1,847 1,860 1,108,300
2019/12/03 1,876 1,876 1,845 1,861 1,710,200
2019/12/02 1,876 1,907 1,867 1,901 1,441,300
2019/11/29 1,874 1,893 1,867 1,872 1,339,800
2019/11/28 1,884 1,884 1,852 1,866 1,251,500
2019/11/27 1,883 1,890 1,856 1,868 1,839,500
2019/11/26 1,850 1,870 1,844 1,869 2,351,900
2019/11/25 1,832 1,844 1,818 1,843 1,423,100
2019/11/22 1,777 1,810 1,775 1,809 1,223,900
2019/11/21 1,805 1,814 1,766 1,787 1,681,300
2019/11/20 1,830 1,847 1,807 1,819 1,653,300
2019/11/19 1,809 1,825 1,798 1,825 1,379,200
2019/11/18 1,808 1,813 1,796 1,801 1,169,800
2019/11/15 1,797 1,817 1,797 1,807 1,274,800
2019/11/14 1,789 1,804 1,782 1,795 1,367,900
2019/11/13 1,816 1,823 1,791 1,792 1,735,900
2019/11/12 1,818 1,827 1,801 1,826 1,669,400
2019/11/11 1,852 1,858 1,798 1,802 1,979,700
2019/11/08 1,830 1,852 1,815 1,844 2,545,100
2019/11/07 1,826 1,830 1,797 1,813 1,110,900
2019/11/06 1,825 1,825 1,805 1,817 1,443,100
2019/11/05 1,829 1,836 1,772 1,807 2,846,400
2019/11/01 1,789 1,826 1,768 1,798 2,436,100
2019/10/31 1,833 1,837 1,799 1,824 1,631,400
2019/10/30 1,829 1,843 1,809 1,824 2,464,900
2019/10/29 1,883 1,896 1,827 1,836 3,061,900
2019/10/28 1,868 1,886 1,856 1,873 2,293,400
2019/10/25 1,873 1,873 1,844 1,851 2,821,100
2019/10/24 1,819 1,871 1,817 1,860 3,902,100
2019/10/23 1,782 1,793 1,771 1,787 2,982,600
2019/10/21 1,785 1,788 1,756 1,783 1,568,000
2019/10/18 1,769 1,803 1,758 1,786 3,350,500
2019/10/17 1,745 1,812 1,730 1,775 7,032,600
2019/10/16 1,726 1,735 1,715 1,729 2,876,100
2019/10/15 1,729 1,730 1,709 1,713 2,329,500
2019/10/11 1,699 1,709 1,683 1,701 2,788,100
2019/10/10 1,661 1,684 1,657 1,683 2,403,400
2019/10/09 1,641 1,659 1,639 1,650 1,563,900
2019/10/08 1,646 1,662 1,640 1,657 2,338,200
2019/10/07 1,622 1,646 1,618 1,643 1,854,900
2019/10/04 1,614 1,627 1,606 1,616 2,656,500
2019/10/03 1,610 1,617 1,594 1,604 3,472,800
2019/10/02 1,647 1,655 1,637 1,645 2,746,000
2019/10/01 1,640 1,698 1,636 1,677 3,672,400
2019/09/30 1,677 1,681 1,624 1,626 4,735,100
2019/09/27 1,726 1,729 1,673 1,676 4,975,500
2019/09/26 1,750 1,751 1,736 1,743 4,892,900
2019/09/25 1,729 1,748 1,713 1,732 4,812,000
2019/09/24 1,742 1,751 1,727 1,728 5,969,400
2019/09/20 1,745 1,765 1,735 1,740 12,928,600
2019/09/19 1,885 1,916 1,879 1,899 1,631,200
2019/09/18 1,900 1,903 1,883 1,884 1,046,600
2019/09/17 1,890 1,912 1,871 1,888 1,544,700
2019/09/13 1,930 1,933 1,882 1,887 2,569,100
2019/09/12 1,981 1,983 1,907 1,907 2,248,800
2019/09/11 1,895 1,963 1,891 1,948 2,095,100
2019/09/10 1,869 1,869 1,827 1,864 1,670,500
2019/09/09 1,833 1,875 1,831 1,870 1,281,900
2019/09/06 1,828 1,830 1,807 1,815 1,141,400
2019/09/05 1,816 1,848 1,813 1,826 1,374,000
2019/09/04 1,805 1,816 1,793 1,799 877,600
2019/09/03 1,810 1,826 1,799 1,823 660,200
2019/09/02 1,827 1,835 1,808 1,808 612,600
2019/08/30 1,831 1,844 1,806 1,839 1,339,200
2019/08/29 1,806 1,810 1,791 1,809 832,500
2019/08/28 1,808 1,823 1,801 1,809 836,100
2019/08/27 1,822 1,838 1,810 1,812 1,160,000
2019/08/26 1,785 1,801 1,765 1,791 1,702,900
2019/08/23 1,786 1,811 1,785 1,802 566,300
2019/08/22 1,785 1,802 1,774 1,798 1,039,400
2019/08/21 1,810 1,816 1,781 1,785 1,132,200
2019/08/20 1,816 1,835 1,809 1,832 863,700
2019/08/19 1,827 1,839 1,809 1,812 743,100
2019/08/16 1,823 1,840 1,813 1,832 956,800
2019/08/15 1,828 1,836 1,812 1,824 887,500
2019/08/14 1,867 1,888 1,866 1,876 772,100
2019/08/13 1,836 1,859 1,825 1,852 1,197,400
2019/08/09 1,889 1,905 1,877 1,887 1,021,800
2019/08/08 1,880 1,892 1,862 1,873 1,160,100
2019/08/07 1,841 1,888 1,835 1,879 1,332,400
2019/08/06 1,825 1,844 1,800 1,840 1,865,200
2019/08/05 1,894 1,905 1,854 1,875 1,558,900
2019/08/02 1,950 1,959 1,907 1,918 1,972,200
2019/08/01 2,033 2,037 1,960 1,973 2,954,600
2019/07/31 2,165 2,167 2,139 2,144 1,362,000
2019/07/30 2,183 2,192 2,166 2,179 579,000
2019/07/29 2,185 2,196 2,158 2,173 845,400
2019/07/26 2,190 2,202 2,179 2,190 514,100
2019/07/25 2,208 2,208 2,189 2,193 1,072,600
2019/07/24 2,209 2,215 2,191 2,198 788,900
2019/07/23 2,181 2,220 2,172 2,205 1,050,000
2019/07/22 2,196 2,204 2,170 2,174 776,900
2019/07/19 2,160 2,210 2,150 2,206 919,800
2019/07/18 2,167 2,205 2,151 2,158 1,566,600
2019/07/17 2,183 2,206 2,177 2,186 1,144,900
2019/07/16 2,150 2,185 2,128 2,181 1,840,500
2019/07/12 2,220 2,244 2,207 2,212 1,119,600
2019/07/11 2,195 2,217 2,195 2,211 797,900
2019/07/10 2,194 2,204 2,183 2,190 1,169,800
2019/07/09 2,236 2,245 2,201 2,205 1,375,300
2019/07/08 2,263 2,263 2,234 2,239 1,246,000
2019/07/05 2,260 2,264 2,245 2,257 1,170,400
2019/07/04 2,260 2,284 2,255 2,261 792,300
2019/07/03 2,213 2,257 2,209 2,256 1,129,200
2019/07/02 2,234 2,251 2,223 2,229 917,500
2019/07/01 2,220 2,250 2,211 2,248 1,058,300
2019/06/28 2,162 2,193 2,155 2,191 1,000,600
2019/06/27 2,165 2,181 2,155 2,180 1,062,900
2019/06/26 2,175 2,177 2,150 2,168 1,216,000
2019/06/25 2,176 2,210 2,175 2,197 1,374,900
2019/06/24 2,180 2,180 2,150 2,174 781,800
2019/06/21 2,231 2,235 2,192 2,193 1,083,800
2019/06/20 2,265 2,269 2,216 2,221 722,800
2019/06/19 2,229 2,258 2,225 2,245 854,900
2019/06/18 2,212 2,234 2,195 2,202 815,600
2019/06/17 2,220 2,235 2,204 2,221 821,400
2019/06/14 2,239 2,246 2,218 2,244 1,031,600
2019/06/13 2,256 2,262 2,219 2,234 920,900
2019/06/12 2,262 2,273 2,260 2,268 675,900
2019/06/11 2,257 2,277 2,244 2,272 604,300
2019/06/10 2,262 2,263 2,231 2,250 905,500
2019/06/07 2,237 2,240 2,215 2,230 581,400
2019/06/06 2,246 2,256 2,227 2,240 726,200
2019/06/05 2,244 2,264 2,232 2,264 1,167,500
2019/06/04 2,210 2,230 2,196 2,212 1,363,400
2019/06/03 2,179 2,208 2,170 2,192 1,350,200
2019/05/31 2,190 2,239 2,189 2,201 1,762,000
2019/05/30 2,196 2,222 2,184 2,220 1,152,800
2019/05/29 2,222 2,229 2,196 2,202 1,519,400
2019/05/28 2,266 2,290 2,257 2,271 1,216,800
2019/05/27 2,281 2,297 2,267 2,281 944,000
2019/05/24 2,261 2,281 2,260 2,273 1,339,100
2019/05/23 2,250 2,291 2,243 2,285 1,731,300
2019/05/22 2,270 2,287 2,227 2,236 2,246,000
2019/05/21 2,300 2,327 2,293 2,310 1,236,400
2019/05/20 2,337 2,353 2,327 2,334 776,700
2019/05/17 2,324 2,355 2,290 2,342 1,495,300
2019/05/16 2,295 2,304 2,260 2,274 1,483,000
2019/05/15 2,304 2,319 2,274 2,305 1,427,600
2019/05/14 2,268 2,314 2,251 2,313 1,888,300
2019/05/13 2,271 2,355 2,249 2,333 2,076,800
2019/05/10 2,371 2,381 2,286 2,304 2,961,000
2019/05/09 2,383 2,406 2,363 2,394 1,746,900
2019/05/08 2,407 2,409 2,344 2,384 2,613,800
2019/05/07 2,443 2,489 2,431 2,440 2,131,500
2019/04/26 2,430 2,443 2,394 2,413 2,043,900
2019/04/25 2,403 2,449 2,390 2,447 3,109,200
2019/04/24 2,390 2,405 2,359 2,391 3,008,200
2019/04/23 2,389 2,396 2,349 2,391 2,580,300
2019/04/22 2,400 2,410 2,345 2,400 4,071,100
2019/04/19 2,552 2,557 2,401 2,419 6,371,300
2019/04/18 2,751 2,756 2,698 2,702 1,215,700
2019/04/17 2,791 2,793 2,755 2,755 966,800
2019/04/16 2,811 2,819 2,791 2,793 937,900
2019/04/15 2,783 2,845 2,776 2,833 1,676,800
2019/04/12 2,776 2,780 2,753 2,754 1,009,200
2019/04/11 2,754 2,777 2,734 2,772 951,800
2019/04/10 2,761 2,772 2,744 2,746 1,012,300
2019/04/09 2,804 2,808 2,776 2,791 881,700
2019/04/08 2,840 2,840 2,806 2,810 1,074,900
2019/04/05 2,853 2,869 2,838 2,851 705,900
2019/04/04 2,865 2,865 2,835 2,847 731,100
2019/04/03 2,882 2,891 2,856 2,881 1,020,500
2019/04/02 2,940 2,940 2,882 2,882 1,195,200
2019/04/01 2,900 2,912 2,869 2,871 1,329,100
2019/03/29 2,840 2,886 2,835 2,859 1,181,400
2019/03/28 2,862 2,869 2,819 2,832 1,331,400
2019/03/27 2,923 2,948 2,895 2,917 1,555,900
2019/03/26 2,906 2,991 2,906 2,983 1,656,800
2019/03/25 2,885 2,898 2,863 2,870 1,190,900
2019/03/22 2,938 2,938 2,885 2,919 1,013,000
2019/03/20 2,918 2,930 2,899 2,924 730,500
2019/03/19 2,919 2,939 2,906 2,923 950,400
2019/03/18 2,938 2,938 2,891 2,901 1,050,900
2019/03/15 2,944 2,965 2,932 2,935 1,372,400
2019/03/14 2,943 2,959 2,928 2,941 894,800
2019/03/13 2,947 2,983 2,906 2,929 1,250,200
2019/03/12 2,976 3,021 2,963 2,973 1,329,700
2019/03/11 2,935 2,967 2,916 2,949 1,092,800
2019/03/08 2,955 2,972 2,896 2,908 2,176,700
2019/03/07 2,904 2,972 2,903 2,949 1,216,700
2019/03/06 2,934 2,947 2,921 2,932 830,100
2019/03/05 2,934 2,954 2,919 2,934 776,900
2019/03/04 2,912 2,935 2,898 2,923 1,056,800
2019/03/01 2,898 2,913 2,881 2,899 1,020,900
2019/02/28 2,898 2,922 2,887 2,899 1,113,400
2019/02/27 2,890 2,917 2,863 2,891 1,419,300
2019/02/26 2,910 2,927 2,872 2,876 1,295,400
2019/02/25 2,882 2,932 2,855 2,899 1,370,000
2019/02/22 2,964 2,983 2,875 2,876 1,381,300
2019/02/21 2,952 2,980 2,923 2,973 1,133,600
2019/02/20 2,990 3,006 2,973 2,988 762,200
2019/02/19 2,948 2,986 2,946 2,980 642,700
2019/02/18 2,950 2,959 2,935 2,948 609,500
2019/02/15 2,901 2,912 2,880 2,905 1,003,400
2019/02/14 2,903 2,933 2,896 2,923 746,400
2019/02/13 2,926 2,945 2,910 2,910 922,400
2019/02/12 2,840 2,914 2,840 2,902 1,369,700
2019/02/08 2,800 2,857 2,794 2,840 1,505,900
2019/02/07 2,848 2,853 2,799 2,811 979,100
2019/02/06 2,870 2,899 2,857 2,867 875,300
2019/02/05 2,841 2,862 2,823 2,853 972,100
2019/02/04 2,870 2,897 2,847 2,853 929,000
2019/02/01 2,854 2,905 2,837 2,841 1,819,400
2019/01/31 2,999 3,046 2,865 2,897 2,919,600
2019/01/30 2,943 2,970 2,923 2,950 1,181,800
2019/01/29 2,908 2,960 2,902 2,956 941,200
2019/01/28 2,920 2,943 2,896 2,915 737,200
2019/01/25 2,946 2,957 2,907 2,929 1,262,300
2019/01/24 2,979 2,979 2,944 2,946 962,800
2019/01/23 2,976 3,006 2,975 2,997 830,200
2019/01/22 3,021 3,038 3,008 3,012 742,400
2019/01/21 3,079 3,083 2,990 2,992 903,000
2019/01/18 3,039 3,104 3,037 3,048 947,000
2019/01/17 3,135 3,142 2,965 3,015 2,593,100
2019/01/16 2,986 3,081 2,982 3,073 1,089,200
2019/01/15 3,000 3,048 2,982 2,990 1,227,400
2019/01/11 3,006 3,030 2,963 2,996 1,862,100
2019/01/10 3,023 3,047 3,000 3,036 1,196,000
2019/01/09 3,010 3,086 3,010 3,061 723,400
2019/01/08 3,056 3,058 2,990 2,995 1,133,600
2019/01/07 3,068 3,097 3,024 3,039 1,220,100
2019/01/04 2,954 3,013 2,935 2,993 1,289,300

このページの先頭へ