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
2020/12/30 2,660 2,666 2,631 2,631 808,700
2020/12/29 2,612 2,655 2,596 2,650 916,400
2020/12/28 2,670 2,676 2,623 2,631 824,500
2020/12/25 2,649 2,680 2,626 2,666 880,300
2020/12/24 2,638 2,645 2,614 2,630 602,200
2020/12/23 2,630 2,649 2,622 2,646 810,200
2020/12/22 2,604 2,636 2,583 2,596 1,301,500
2020/12/21 2,613 2,619 2,571 2,589 722,900
2020/12/18 2,621 2,656 2,604 2,634 1,733,900
2020/12/17 2,554 2,623 2,547 2,623 1,156,300
2020/12/16 2,590 2,591 2,566 2,578 751,000
2020/12/15 2,577 2,585 2,553 2,578 797,500
2020/12/14 2,595 2,611 2,571 2,578 1,146,200
2020/12/11 2,550 2,600 2,547 2,599 1,503,800
2020/12/10 2,568 2,580 2,527 2,556 1,401,500
2020/12/09 2,573 2,595 2,542 2,557 1,026,200
2020/12/08 2,569 2,589 2,556 2,569 992,100
2020/12/07 2,619 2,685 2,582 2,585 1,735,500
2020/12/04 2,600 2,619 2,586 2,586 1,337,400
2020/12/03 2,615 2,617 2,576 2,584 1,382,200
2020/12/02 2,701 2,701 2,611 2,616 1,891,600
2020/12/01 2,640 2,728 2,640 2,700 1,297,000
2020/11/30 2,689 2,699 2,618 2,637 2,317,600
2020/11/27 2,720 2,727 2,683 2,711 3,333,600
2020/11/26 2,700 2,741 2,691 2,741 1,029,500
2020/11/25 2,679 2,752 2,676 2,705 1,803,700
2020/11/24 2,680 2,686 2,650 2,660 1,559,100
2020/11/20 2,640 2,669 2,620 2,659 1,329,800
2020/11/19 2,521 2,637 2,512 2,637 1,858,000
2020/11/18 2,530 2,552 2,496 2,521 1,193,700
2020/11/17 2,530 2,533 2,488 2,513 2,033,200
2020/11/16 2,574 2,600 2,551 2,564 1,271,300
2020/11/13 2,639 2,651 2,582 2,597 1,689,300
2020/11/12 2,607 2,639 2,577 2,631 1,839,300
2020/11/11 2,513 2,561 2,486 2,557 2,211,000
2020/11/10 2,610 2,610 2,480 2,480 3,890,300
2020/11/09 2,635 2,694 2,621 2,688 1,657,400
2020/11/06 2,591 2,614 2,574 2,587 1,350,900
2020/11/05 2,550 2,599 2,524 2,597 1,859,200
2020/11/04 2,678 2,685 2,583 2,588 1,579,900
2020/11/02 2,689 2,689 2,584 2,624 2,255,500
2020/10/30 2,820 2,820 2,751 2,754 1,554,000
2020/10/29 2,810 2,845 2,802 2,821 1,026,600
2020/10/28 2,811 2,858 2,801 2,858 1,127,200
2020/10/27 2,784 2,834 2,754 2,817 939,800
2020/10/26 2,773 2,796 2,753 2,759 1,025,900
2020/10/23 2,768 2,770 2,706 2,759 676,400
2020/10/22 2,783 2,808 2,767 2,769 631,000
2020/10/21 2,830 2,838 2,782 2,782 794,100
2020/10/20 2,814 2,834 2,805 2,821 616,600
2020/10/19 2,804 2,830 2,798 2,825 713,300
2020/10/16 2,806 2,826 2,772 2,801 1,081,900
2020/10/15 2,806 2,830 2,789 2,806 691,600
2020/10/14 2,805 2,825 2,797 2,825 1,031,900
2020/10/13 2,798 2,811 2,767 2,805 945,100
2020/10/12 2,780 2,800 2,757 2,781 1,167,600
2020/10/09 2,755 2,800 2,726 2,781 1,260,200
2020/10/08 2,691 2,774 2,673 2,763 1,496,100
2020/10/07 2,658 2,712 2,656 2,692 1,322,700
2020/10/06 2,700 2,707 2,660 2,694 1,168,700
2020/10/05 2,688 2,713 2,660 2,689 1,061,500
2020/10/02 2,690 2,718 2,643 2,666 1,860,000
2020/09/30 2,851 2,853 2,757 2,761 2,085,600
2020/09/29 2,810 2,879 2,795 2,870 1,397,400
2020/09/28 2,798 2,838 2,777 2,838 1,875,400
2020/09/25 2,755 2,815 2,748 2,803 2,445,700
2020/09/24 2,713 2,759 2,711 2,720 1,383,100
2020/09/23 2,677 2,717 2,677 2,706 1,556,900
2020/09/18 2,666 2,678 2,636 2,658 2,144,500
2020/09/17 2,634 2,667 2,619 2,666 1,170,200
2020/09/16 2,600 2,637 2,600 2,629 987,700
2020/09/15 2,562 2,598 2,551 2,594 1,358,500
2020/09/14 2,639 2,639 2,583 2,589 1,630,600
2020/09/11 2,650 2,650 2,601 2,634 1,555,400
2020/09/10 2,642 2,663 2,616 2,636 1,275,000
2020/09/09 2,598 2,614 2,567 2,614 2,122,200
2020/09/08 2,737 2,740 2,640 2,648 1,704,100
2020/09/07 2,755 2,795 2,724 2,725 1,689,100
2020/09/04 2,724 2,772 2,723 2,738 1,317,100
2020/09/03 2,829 2,833 2,755 2,774 1,786,200
2020/09/02 2,782 2,859 2,780 2,851 1,787,200
2020/09/01 2,772 2,792 2,761 2,782 1,178,500
2020/08/31 2,748 2,782 2,733 2,772 1,817,900
2020/08/28 2,778 2,790 2,690 2,718 1,820,400
2020/08/27 2,762 2,787 2,747 2,786 1,201,700
2020/08/26 2,770 2,782 2,763 2,777 841,200
2020/08/25 2,784 2,791 2,746 2,779 2,034,800
2020/08/24 2,744 2,786 2,740 2,779 1,291,700
2020/08/21 2,752 2,758 2,712 2,730 1,679,600
2020/08/20 2,799 2,806 2,725 2,747 1,706,400
2020/08/19 2,805 2,827 2,790 2,824 1,241,700
2020/08/18 2,758 2,801 2,758 2,794 1,385,800
2020/08/17 2,768 2,784 2,750 2,757 1,236,200
2020/08/14 2,803 2,815 2,758 2,768 1,808,700
2020/08/13 2,750 2,805 2,745 2,803 3,127,700
2020/08/12 2,779 2,816 2,708 2,732 3,000,700
2020/08/11 2,813 2,831 2,776 2,782 2,179,200
2020/08/07 2,807 2,823 2,746 2,781 1,845,100
2020/08/06 2,849 2,871 2,789 2,798 2,104,400
2020/08/05 2,821 2,863 2,796 2,849 1,940,900
2020/08/04 2,863 2,881 2,802 2,815 2,161,200
2020/08/03 2,713 2,863 2,702 2,831 3,570,700
2020/07/31 2,700 2,752 2,692 2,695 1,708,600
2020/07/30 2,728 2,759 2,722 2,738 1,098,500
2020/07/29 2,700 2,739 2,699 2,713 1,163,800
2020/07/28 2,735 2,740 2,701 2,709 1,285,900
2020/07/27 2,698 2,739 2,666 2,735 2,673,000
2020/07/22 2,742 2,764 2,680 2,751 1,534,300
2020/07/21 2,758 2,795 2,758 2,769 1,316,100
2020/07/20 2,777 2,797 2,635 2,757 2,324,600
2020/07/17 2,764 2,774 2,744 2,749 1,172,800
2020/07/16 2,747 2,754 2,707 2,723 1,608,700
2020/07/15 2,730 2,774 2,728 2,764 1,447,900
2020/07/14 2,713 2,768 2,706 2,712 1,588,800
2020/07/13 2,704 2,751 2,684 2,744 2,137,100
2020/07/10 2,718 2,755 2,677 2,679 2,536,300
2020/07/09 2,758 2,766 2,679 2,735 2,901,100
2020/07/08 2,708 2,783 2,693 2,771 3,975,100
2020/07/07 2,620 2,725 2,614 2,713 4,406,800
2020/07/06 2,568 2,581 2,515 2,556 2,915,000
2020/07/03 2,472 2,546 2,464 2,536 3,739,500
2020/07/02 2,405 2,469 2,398 2,446 3,638,100
2020/07/01 2,349 2,372 2,340 2,355 1,543,700
2020/06/30 2,366 2,369 2,320 2,330 1,957,200
2020/06/29 2,300 2,352 2,296 2,342 1,955,800
2020/06/26 2,355 2,364 2,315 2,332 1,496,600
2020/06/25 2,310 2,355 2,277 2,345 2,947,500
2020/06/24 2,359 2,363 2,311 2,339 2,382,100
2020/06/23 2,390 2,404 2,321 2,335 3,450,700
2020/06/22 2,412 2,419 2,381 2,386 2,389,800
2020/06/19 2,443 2,453 2,415 2,439 3,760,100
2020/06/18 2,443 2,469 2,430 2,443 1,997,000
2020/06/17 2,472 2,485 2,441 2,443 2,189,300
2020/06/16 2,400 2,494 2,400 2,479 2,979,400
2020/06/15 2,391 2,460 2,391 2,394 1,713,000
2020/06/12 2,338 2,441 2,319 2,420 2,700,900
2020/06/11 2,413 2,442 2,383 2,390 2,928,600
2020/06/10 2,413 2,491 2,402 2,463 2,725,000
2020/06/09 2,350 2,388 2,349 2,380 2,269,900
2020/06/08 2,402 2,407 2,327 2,338 3,326,700
2020/06/05 2,387 2,446 2,387 2,403 2,486,900
2020/06/04 2,358 2,403 2,358 2,376 2,608,400
2020/06/03 2,330 2,354 2,306 2,320 2,226,700
2020/06/02 2,305 2,339 2,291 2,332 2,415,600
2020/06/01 2,362 2,364 2,314 2,347 2,233,600
2020/05/29 2,305 2,398 2,296 2,384 3,683,900
2020/05/28 2,232 2,329 2,225 2,323 3,298,800
2020/05/27 2,199 2,231 2,155 2,210 3,349,500
2020/05/26 2,210 2,228 2,183 2,207 3,119,500
2020/05/25 2,179 2,194 2,144 2,160 3,142,800
2020/05/22 2,100 2,114 2,089 2,107 1,512,000
2020/05/21 2,132 2,153 2,097 2,100 2,282,100
2020/05/20 2,111 2,128 2,068 2,114 2,729,700
2020/05/19 1,985 2,134 1,977 2,082 5,969,300
2020/05/18 1,910 1,948 1,904 1,937 2,307,300
2020/05/15 1,919 1,919 1,874 1,890 2,035,500
2020/05/14 1,930 1,954 1,880 1,885 2,535,700
2020/05/13 1,939 1,967 1,921 1,965 2,329,300
2020/05/12 1,956 2,013 1,945 1,962 3,669,900
2020/05/11 1,932 1,965 1,918 1,922 1,690,400
2020/05/08 1,925 1,929 1,875 1,912 2,139,600
2020/05/07 1,820 1,890 1,820 1,890 1,551,400
2020/05/01 1,885 1,900 1,871 1,875 1,561,600
2020/04/30 1,909 1,917 1,881 1,888 2,572,600
2020/04/28 1,867 1,884 1,857 1,872 1,348,000
2020/04/27 1,918 1,923 1,879 1,883 2,653,800
2020/04/24 1,907 1,908 1,857 1,885 2,012,100
2020/04/23 1,873 1,893 1,847 1,891 2,022,800
2020/04/22 1,866 1,913 1,841 1,894 1,614,800
2020/04/21 1,883 1,907 1,860 1,881 1,288,600
2020/04/20 1,908 1,926 1,894 1,901 1,189,400
2020/04/17 1,958 1,961 1,889 1,902 2,203,900
2020/04/16 1,950 1,958 1,909 1,932 2,189,700
2020/04/15 1,932 1,990 1,917 1,984 2,211,400
2020/04/14 1,913 1,967 1,903 1,948 1,832,700
2020/04/13 1,864 1,920 1,863 1,911 1,284,600
2020/04/10 1,871 1,878 1,840 1,868 1,468,700
2020/04/09 1,881 1,885 1,823 1,857 1,929,900
2020/04/08 1,867 1,906 1,825 1,864 3,498,600
2020/04/07 1,924 1,949 1,873 1,907 3,741,300
2020/04/06 1,837 1,927 1,821 1,905 4,131,500
2020/04/03 1,749 1,847 1,741 1,811 4,200,500
2020/04/02 1,658 1,749 1,641 1,734 3,417,500
2020/04/01 1,675 1,726 1,651 1,676 2,183,200
2020/03/31 1,758 1,789 1,685 1,697 2,965,900
2020/03/30 1,636 1,765 1,632 1,765 2,711,800
2020/03/27 1,693 1,713 1,668 1,702 2,925,600
2020/03/26 1,652 1,685 1,619 1,652 2,440,000
2020/03/25 1,688 1,688 1,593 1,659 3,381,100
2020/03/24 1,454 1,563 1,443 1,532 4,534,200
2020/03/23 1,324 1,394 1,324 1,394 5,171,700
2020/03/19 1,403 1,410 1,297 1,308 5,260,300
2020/03/18 1,391 1,445 1,332 1,363 4,377,700
2020/03/17 1,305 1,391 1,289 1,364 4,935,400
2020/03/16 1,407 1,429 1,339 1,346 2,989,600
2020/03/13 1,400 1,443 1,355 1,393 4,383,900
2020/03/12 1,550 1,555 1,488 1,507 2,927,900
2020/03/11 1,584 1,616 1,576 1,581 2,661,100
2020/03/10 1,541 1,600 1,502 1,584 2,784,500
2020/03/09 1,608 1,624 1,553 1,566 3,965,100
2020/03/06 1,660 1,685 1,655 1,675 2,536,100
2020/03/05 1,708 1,713 1,678 1,700 1,908,100
2020/03/04 1,668 1,708 1,650 1,684 1,928,800
2020/03/03 1,749 1,751 1,693 1,695 2,054,900
2020/03/02 1,691 1,742 1,665 1,721 2,707,200
2020/02/28 1,710 1,751 1,691 1,702 3,376,500
2020/02/27 1,795 1,801 1,762 1,778 2,416,200
2020/02/26 1,854 1,858 1,802 1,828 2,545,900
2020/02/25 1,853 1,892 1,844 1,874 3,209,400
2020/02/21 1,927 1,939 1,916 1,931 1,662,300
2020/02/20 1,938 1,959 1,921 1,927 1,488,800
2020/02/19 1,917 1,920 1,899 1,915 1,813,200
2020/02/18 1,918 1,937 1,910 1,920 1,605,300
2020/02/17 1,911 1,942 1,879 1,931 1,463,100
2020/02/14 1,951 1,951 1,918 1,921 1,628,100
2020/02/13 1,980 1,980 1,944 1,953 1,492,400
2020/02/12 1,935 1,974 1,926 1,968 2,022,200
2020/02/10 1,957 1,957 1,921 1,943 1,701,200
2020/02/07 1,978 1,994 1,954 1,970 2,517,800
2020/02/06 1,935 1,967 1,935 1,950 2,867,400
2020/02/05 1,877 1,926 1,866 1,905 2,547,100
2020/02/04 1,855 1,874 1,840 1,868 2,029,300
2020/02/03 1,739 1,852 1,731 1,849 2,940,900
2020/01/31 1,811 1,843 1,772 1,775 3,538,700
2020/01/30 1,746 1,758 1,736 1,752 1,255,300
2020/01/29 1,748 1,759 1,743 1,743 1,214,000
2020/01/28 1,753 1,765 1,742 1,758 1,393,100
2020/01/27 1,801 1,802 1,741 1,753 3,455,800
2020/01/24 1,831 1,860 1,823 1,841 3,543,500
2020/01/23 1,869 1,872 1,802 1,805 3,035,800
2020/01/22 1,898 1,898 1,862 1,876 2,094,000
2020/01/21 1,960 1,969 1,909 1,920 1,628,800
2020/01/20 1,928 1,979 1,919 1,944 2,036,800
2020/01/17 1,856 1,925 1,849 1,919 3,319,900
2020/01/16 1,844 1,851 1,814 1,829 857,400
2020/01/15 1,859 1,868 1,830 1,836 1,036,900
2020/01/14 1,885 1,897 1,856 1,861 1,191,500
2020/01/10 1,847 1,884 1,840 1,883 2,104,800
2020/01/09 1,827 1,839 1,807 1,832 1,453,400
2020/01/08 1,805 1,805 1,777 1,789 1,477,200
2020/01/07 1,803 1,839 1,793 1,838 1,609,400
2020/01/06 1,843 1,846 1,799 1,808 1,637,200

このページの先頭へ