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
2021/12/30 2,690 2,712 2,677 2,703 701,100
2021/12/29 2,707 2,738 2,707 2,715 530,300
2021/12/28 2,750 2,755 2,709 2,721 908,200
2021/12/27 2,667 2,723 2,665 2,714 944,200
2021/12/24 2,705 2,705 2,669 2,694 381,300
2021/12/23 2,713 2,713 2,672 2,681 417,600
2021/12/22 2,700 2,723 2,694 2,703 591,400
2021/12/21 2,682 2,706 2,661 2,691 722,600
2021/12/20 2,702 2,721 2,653 2,654 1,064,700
2021/12/17 2,697 2,712 2,671 2,702 1,353,200
2021/12/16 2,714 2,719 2,670 2,692 755,600
2021/12/15 2,665 2,700 2,665 2,683 911,500
2021/12/14 2,711 2,713 2,671 2,690 880,000
2021/12/13 2,728 2,742 2,685 2,708 892,800
2021/12/10 2,750 2,752 2,706 2,723 1,545,900
2021/12/09 2,703 2,748 2,693 2,747 1,411,000
2021/12/08 2,698 2,716 2,678 2,695 1,385,200
2021/12/07 2,650 2,685 2,646 2,664 1,687,000
2021/12/06 2,628 2,630 2,585 2,610 1,181,300
2021/12/03 2,596 2,618 2,554 2,610 1,467,400
2021/12/02 2,513 2,582 2,513 2,573 1,115,200
2021/12/01 2,532 2,582 2,531 2,553 1,343,800
2021/11/30 2,596 2,610 2,494 2,504 2,494,400
2021/11/29 2,531 2,597 2,520 2,584 1,496,400
2021/11/26 2,577 2,577 2,520 2,561 1,259,400
2021/11/25 2,561 2,594 2,558 2,591 1,351,600
2021/11/24 2,618 2,618 2,541 2,561 1,115,600
2021/11/22 2,629 2,631 2,607 2,626 599,100
2021/11/19 2,626 2,648 2,599 2,620 786,400
2021/11/18 2,611 2,637 2,585 2,618 947,200
2021/11/17 2,684 2,688 2,635 2,635 886,500
2021/11/16 2,724 2,726 2,624 2,644 1,607,000
2021/11/15 2,775 2,856 2,709 2,710 1,872,800
2021/11/12 2,753 2,791 2,751 2,760 891,000
2021/11/11 2,761 2,775 2,745 2,753 602,000
2021/11/10 2,743 2,765 2,729 2,756 602,300
2021/11/09 2,781 2,793 2,716 2,734 1,007,400
2021/11/08 2,857 2,858 2,781 2,783 860,900
2021/11/05 2,853 2,863 2,833 2,857 475,500
2021/11/04 2,856 2,858 2,829 2,852 827,700
2021/11/02 2,836 2,850 2,797 2,806 785,200
2021/11/01 2,847 2,882 2,832 2,857 1,129,500
2021/10/29 2,775 2,800 2,726 2,797 893,000
2021/10/28 2,790 2,810 2,772 2,799 794,900
2021/10/27 2,826 2,827 2,773 2,800 1,094,100
2021/10/26 2,833 2,864 2,833 2,858 713,500
2021/10/25 2,804 2,849 2,801 2,826 956,700
2021/10/22 2,785 2,824 2,781 2,814 784,400
2021/10/21 2,801 2,843 2,795 2,803 917,000
2021/10/20 2,809 2,838 2,804 2,806 1,022,600
2021/10/19 2,813 2,834 2,804 2,810 525,700
2021/10/18 2,820 2,820 2,776 2,794 733,300
2021/10/15 2,825 2,834 2,809 2,819 982,400
2021/10/14 2,784 2,803 2,755 2,797 848,200
2021/10/13 2,765 2,782 2,743 2,770 683,000
2021/10/12 2,765 2,795 2,753 2,778 1,279,600
2021/10/11 2,713 2,771 2,706 2,770 1,000,500
2021/10/08 2,731 2,749 2,712 2,718 1,239,900
2021/10/07 2,715 2,769 2,709 2,716 1,276,500
2021/10/06 2,757 2,779 2,681 2,719 1,261,200
2021/10/05 2,772 2,781 2,719 2,731 1,014,000
2021/10/04 2,847 2,847 2,755 2,771 1,032,400
2021/10/01 2,820 2,836 2,788 2,830 1,226,400
2021/09/30 2,840 2,859 2,830 2,830 1,503,300
2021/09/29 2,832 2,850 2,825 2,846 1,256,500
2021/09/28 2,911 2,911 2,858 2,875 1,236,300
2021/09/27 2,923 2,937 2,900 2,911 1,135,900
2021/09/24 2,941 2,952 2,902 2,924 1,101,700
2021/09/22 2,924 2,924 2,884 2,891 829,200
2021/09/21 2,936 2,938 2,885 2,914 928,500
2021/09/17 2,955 2,993 2,946 2,967 1,760,100
2021/09/16 2,965 2,965 2,918 2,933 756,000
2021/09/15 2,942 2,964 2,932 2,947 957,600
2021/09/14 2,970 2,988 2,957 2,972 1,612,300
2021/09/13 2,902 2,966 2,892 2,966 1,484,300
2021/09/10 2,883 2,904 2,866 2,893 1,443,700
2021/09/09 2,910 2,916 2,884 2,885 1,011,100
2021/09/08 2,951 2,954 2,899 2,920 1,635,700
2021/09/07 2,883 2,910 2,870 2,907 1,337,400
2021/09/06 2,857 2,863 2,835 2,847 1,050,700
2021/09/03 2,842 2,874 2,822 2,841 1,183,700
2021/09/02 2,855 2,868 2,825 2,842 1,283,100
2021/09/01 2,819 2,851 2,804 2,851 1,189,400
2021/08/31 2,782 2,803 2,747 2,800 1,287,900
2021/08/30 2,779 2,790 2,744 2,777 1,352,500
2021/08/27 2,813 2,822 2,777 2,780 840,800
2021/08/26 2,802 2,835 2,792 2,815 1,327,000
2021/08/25 2,883 2,892 2,843 2,852 1,273,600
2021/08/24 2,850 2,878 2,840 2,873 1,037,700
2021/08/23 2,836 2,865 2,828 2,845 882,800
2021/08/20 2,789 2,878 2,786 2,832 1,267,900
2021/08/19 2,804 2,843 2,797 2,815 994,800
2021/08/18 2,865 2,885 2,831 2,840 840,400
2021/08/17 2,897 2,904 2,833 2,858 1,383,900
2021/08/16 2,980 2,993 2,861 2,862 2,043,100
2021/08/13 2,979 3,000 2,911 2,965 3,403,000
2021/08/12 3,185 3,190 3,140 3,145 788,600
2021/08/11 3,170 3,180 3,140 3,175 610,800
2021/08/10 3,190 3,215 3,155 3,155 698,300
2021/08/06 3,175 3,205 3,160 3,165 442,900
2021/08/05 3,210 3,240 3,205 3,230 405,200
2021/08/04 3,200 3,215 3,165 3,200 850,100
2021/08/03 3,170 3,180 3,140 3,170 633,400
2021/08/02 3,180 3,225 3,170 3,220 607,100
2021/07/30 3,205 3,210 3,135 3,150 852,000
2021/07/29 3,235 3,255 3,205 3,235 521,700
2021/07/28 3,245 3,265 3,205 3,245 696,200
2021/07/27 3,285 3,305 3,255 3,270 536,400
2021/07/26 3,315 3,320 3,270 3,285 821,100
2021/07/21 3,235 3,290 3,220 3,235 619,700
2021/07/20 3,215 3,240 3,165 3,215 879,400
2021/07/19 3,210 3,240 3,190 3,230 726,900
2021/07/16 3,230 3,275 3,205 3,240 808,700
2021/07/15 3,280 3,305 3,260 3,275 627,400
2021/07/14 3,315 3,365 3,280 3,295 1,110,000
2021/07/13 3,395 3,395 3,315 3,320 843,300
2021/07/12 3,330 3,395 3,325 3,370 1,051,100
2021/07/09 3,305 3,305 3,220 3,295 1,873,500
2021/07/08 3,285 3,310 3,280 3,285 1,200,400
2021/07/07 3,310 3,310 3,210 3,260 1,691,500
2021/07/06 3,190 3,220 3,145 3,180 759,700
2021/07/05 3,155 3,185 3,130 3,175 765,700
2021/07/02 3,140 3,190 3,135 3,155 1,088,300
2021/07/01 3,165 3,165 3,105 3,115 614,000
2021/06/30 3,180 3,190 3,140 3,160 695,500
2021/06/29 3,125 3,190 3,085 3,170 1,189,700
2021/06/28 3,145 3,160 3,110 3,160 741,700
2021/06/25 3,110 3,180 3,105 3,160 1,190,900
2021/06/24 3,090 3,095 3,070 3,090 331,200
2021/06/23 3,100 3,125 3,075 3,090 740,100
2021/06/22 3,030 3,125 3,030 3,110 1,404,400
2021/06/21 3,020 3,025 2,935 2,948 1,372,800
2021/06/18 3,085 3,100 3,030 3,060 1,371,100
2021/06/17 3,040 3,045 3,000 3,035 573,400
2021/06/16 3,050 3,090 3,035 3,035 688,100
2021/06/15 2,988 3,040 2,983 3,030 768,800
2021/06/14 3,000 3,005 2,972 2,973 652,700
2021/06/11 2,950 3,010 2,928 2,995 1,620,000
2021/06/10 2,969 2,998 2,966 2,987 762,500
2021/06/09 3,010 3,010 2,974 2,974 669,000
2021/06/08 2,963 2,977 2,943 2,969 743,600
2021/06/07 2,998 3,010 2,965 2,982 894,500
2021/06/04 3,025 3,035 2,961 2,972 1,030,200
2021/06/03 3,030 3,040 3,010 3,040 879,000
2021/06/02 2,996 3,020 2,966 3,010 701,100
2021/06/01 3,030 3,030 2,985 3,005 672,000
2021/05/31 3,010 3,045 3,000 3,010 553,000
2021/05/28 3,050 3,085 2,984 3,010 1,220,300
2021/05/27 3,025 3,045 2,976 3,005 2,640,900
2021/05/26 2,999 3,030 2,997 3,010 597,900
2021/05/25 3,035 3,045 2,980 3,010 1,130,400
2021/05/24 3,040 3,070 3,000 3,040 719,100
2021/05/21 3,005 3,045 2,996 3,040 697,900
2021/05/20 3,030 3,045 2,991 3,005 504,300
2021/05/19 3,025 3,035 3,000 3,035 543,200
2021/05/18 3,010 3,080 3,005 3,060 1,009,000
2021/05/17 2,993 3,020 2,969 2,988 648,700
2021/05/14 2,963 2,995 2,951 2,993 1,457,000
2021/05/13 3,025 3,035 2,910 2,917 1,236,000
2021/05/12 3,115 3,120 3,025 3,065 1,186,000
2021/05/11 3,105 3,145 3,040 3,060 814,300
2021/05/10 3,095 3,160 3,090 3,105 905,400
2021/05/07 3,145 3,145 3,060 3,100 933,600
2021/05/06 3,085 3,145 3,045 3,085 1,115,300
2021/04/30 3,075 3,120 2,995 3,085 1,434,500
2021/04/28 3,005 3,015 2,962 2,973 1,110,400
2021/04/27 2,989 3,020 2,953 3,005 924,300
2021/04/26 2,935 2,988 2,907 2,969 1,133,100
2021/04/23 2,941 2,968 2,933 2,954 562,800
2021/04/22 2,910 2,945 2,908 2,936 699,700
2021/04/21 2,959 2,961 2,912 2,918 939,100
2021/04/20 3,005 3,015 2,972 2,996 1,001,400
2021/04/19 2,954 3,060 2,941 3,050 1,088,800
2021/04/16 2,996 2,996 2,952 2,952 671,500
2021/04/15 2,960 2,998 2,957 2,982 622,600
2021/04/14 2,998 3,015 2,968 2,968 691,600
2021/04/13 3,020 3,025 2,989 3,000 783,400
2021/04/12 3,115 3,115 3,060 3,065 529,400
2021/04/09 3,050 3,095 3,040 3,070 804,300
2021/04/08 3,095 3,095 3,035 3,055 908,700
2021/04/07 3,100 3,155 3,075 3,095 1,208,400
2021/04/06 3,020 3,040 3,000 3,005 693,700
2021/04/05 3,015 3,045 2,990 3,030 571,400
2021/04/02 3,040 3,055 3,010 3,010 481,700
2021/04/01 3,040 3,075 3,010 3,025 641,000
2021/03/31 3,010 3,070 3,000 3,035 798,200
2021/03/30 3,130 3,130 3,050 3,055 820,500
2021/03/29 3,150 3,160 3,110 3,140 1,003,400
2021/03/26 3,040 3,130 3,035 3,115 1,136,600
2021/03/25 2,998 3,035 2,994 3,030 1,214,700
2021/03/24 2,968 3,005 2,950 2,988 1,130,800
2021/03/23 3,035 3,035 2,972 2,972 793,100
2021/03/22 3,020 3,040 2,981 3,005 926,000
2021/03/19 3,010 3,045 2,995 3,040 1,639,400
2021/03/18 3,000 3,020 2,978 3,010 873,400
2021/03/17 3,015 3,035 2,970 2,994 926,500
2021/03/16 2,975 3,035 2,960 3,035 1,568,900
2021/03/15 2,905 2,962 2,899 2,962 1,510,500
2021/03/12 2,889 2,903 2,858 2,890 1,634,200
2021/03/11 2,844 2,896 2,813 2,879 1,040,200
2021/03/10 2,802 2,850 2,793 2,848 1,802,000
2021/03/09 2,762 2,780 2,722 2,755 967,600
2021/03/08 2,800 2,800 2,730 2,737 1,017,300
2021/03/05 2,749 2,782 2,715 2,782 1,401,500
2021/03/04 2,745 2,763 2,705 2,736 984,600
2021/03/03 2,770 2,771 2,713 2,745 1,013,800
2021/03/02 2,823 2,824 2,742 2,757 1,006,300
2021/03/01 2,816 2,830 2,780 2,821 1,187,400
2021/02/26 2,863 2,864 2,776 2,802 3,175,400
2021/02/25 2,876 2,905 2,849 2,861 1,812,700
2021/02/24 2,850 2,885 2,798 2,800 1,714,100
2021/02/22 2,866 2,895 2,854 2,854 1,052,700
2021/02/19 2,847 2,864 2,833 2,836 889,900
2021/02/18 2,883 2,907 2,841 2,846 1,159,700
2021/02/17 2,840 2,879 2,834 2,864 993,900
2021/02/16 2,878 2,911 2,856 2,881 1,031,400
2021/02/15 2,888 2,914 2,869 2,885 808,900
2021/02/12 2,870 2,871 2,838 2,867 1,428,300
2021/02/10 2,900 2,909 2,869 2,885 1,440,400
2021/02/09 2,925 2,964 2,903 2,927 1,853,800
2021/02/08 2,827 2,911 2,809 2,866 1,795,200
2021/02/05 2,775 2,807 2,771 2,790 1,125,100
2021/02/04 2,744 2,774 2,723 2,745 1,016,800
2021/02/03 2,800 2,804 2,735 2,744 1,570,500
2021/02/02 2,849 2,865 2,778 2,802 2,089,500
2021/02/01 2,721 2,864 2,713 2,857 4,408,000
2021/01/29 2,641 2,672 2,598 2,601 1,582,100
2021/01/28 2,622 2,683 2,622 2,641 5,678,100
2021/01/27 2,661 2,725 2,657 2,703 2,300,300
2021/01/26 2,604 2,661 2,603 2,660 1,739,500
2021/01/25 2,591 2,623 2,584 2,616 1,334,900
2021/01/22 2,561 2,588 2,543 2,580 973,000
2021/01/21 2,583 2,603 2,555 2,579 900,900
2021/01/20 2,584 2,592 2,531 2,550 1,425,000
2021/01/19 2,629 2,636 2,593 2,593 1,224,700
2021/01/18 2,682 2,690 2,601 2,609 1,425,100
2021/01/15 2,766 2,770 2,702 2,703 1,268,800
2021/01/14 2,799 2,809 2,760 2,786 1,170,700
2021/01/13 2,711 2,820 2,704 2,782 2,065,100
2021/01/12 2,696 2,717 2,637 2,705 1,803,400
2021/01/08 2,730 2,733 2,691 2,711 1,588,400
2021/01/07 2,672 2,717 2,658 2,712 1,365,400
2021/01/06 2,628 2,668 2,610 2,637 787,400
2021/01/05 2,687 2,687 2,633 2,645 962,200
2021/01/04 2,667 2,708 2,635 2,687 1,189,300

このページの先頭へ