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
2022/12/30 2,112 2,118 2,087 2,087 1,204,200
2022/12/29 2,147 2,154 2,101 2,110 1,266,500
2022/12/28 2,168 2,171 2,146 2,156 1,061,600
2022/12/27 2,177 2,182 2,154 2,161 948,300
2022/12/26 2,189 2,189 2,166 2,174 1,252,600
2022/12/23 2,168 2,198 2,167 2,185 687,700
2022/12/22 2,195 2,195 2,169 2,178 945,600
2022/12/21 2,189 2,213 2,185 2,200 1,094,700
2022/12/20 2,268 2,281 2,180 2,205 1,039,400
2022/12/19 2,294 2,296 2,258 2,270 873,100
2022/12/16 2,313 2,326 2,293 2,299 1,211,100
2022/12/15 2,340 2,357 2,335 2,343 808,800
2022/12/14 2,354 2,364 2,345 2,349 822,600
2022/12/13 2,345 2,372 2,345 2,349 1,056,300
2022/12/12 2,320 2,335 2,311 2,319 530,900
2022/12/09 2,328 2,335 2,300 2,319 2,031,600
2022/12/08 2,320 2,324 2,266 2,288 1,128,200
2022/12/07 2,285 2,326 2,279 2,321 1,333,300
2022/12/06 2,276 2,325 2,276 2,313 1,237,400
2022/12/05 2,301 2,322 2,288 2,318 1,180,500
2022/12/02 2,328 2,328 2,287 2,309 1,035,700
2022/12/01 2,342 2,363 2,327 2,343 1,660,400
2022/11/30 2,299 2,310 2,269 2,293 2,437,900
2022/11/29 2,339 2,352 2,311 2,315 995,300
2022/11/28 2,365 2,366 2,345 2,353 1,072,600
2022/11/25 2,328 2,360 2,320 2,355 1,348,400
2022/11/24 2,316 2,338 2,295 2,331 1,253,500
2022/11/22 2,290 2,326 2,286 2,316 907,100
2022/11/21 2,316 2,322 2,288 2,288 774,500
2022/11/18 2,345 2,349 2,314 2,327 851,400
2022/11/17 2,347 2,357 2,342 2,354 897,100
2022/11/16 2,321 2,349 2,309 2,346 912,600
2022/11/15 2,329 2,339 2,319 2,332 868,900
2022/11/14 2,316 2,329 2,298 2,322 1,250,600
2022/11/11 2,304 2,320 2,290 2,308 1,835,200
2022/11/10 2,270 2,272 2,238 2,245 1,350,700
2022/11/09 2,243 2,296 2,230 2,281 2,027,500
2022/11/08 2,260 2,304 2,203 2,222 3,166,700
2022/11/07 2,199 2,235 2,185 2,225 1,241,100
2022/11/04 2,218 2,228 2,161 2,181 1,399,300
2022/11/02 2,220 2,255 2,220 2,253 1,023,100
2022/11/01 2,214 2,229 2,211 2,229 671,200
2022/10/31 2,197 2,210 2,178 2,204 1,335,800
2022/10/28 2,152 2,188 2,144 2,179 4,837,200
2022/10/27 2,176 2,193 2,169 2,177 1,218,300
2022/10/26 2,175 2,202 2,173 2,183 832,100
2022/10/25 2,183 2,195 2,163 2,177 1,389,400
2022/10/24 2,190 2,194 2,148 2,166 961,300
2022/10/21 2,175 2,192 2,167 2,174 758,800
2022/10/20 2,189 2,205 2,177 2,192 869,400
2022/10/19 2,197 2,215 2,193 2,210 708,700
2022/10/18 2,195 2,210 2,189 2,191 1,347,600
2022/10/17 2,190 2,192 2,155 2,156 983,300
2022/10/14 2,197 2,215 2,186 2,205 1,301,700
2022/10/13 2,194 2,196 2,170 2,179 947,400
2022/10/12 2,182 2,206 2,171 2,195 1,002,300
2022/10/11 2,209 2,209 2,174 2,182 1,461,800
2022/10/07 2,227 2,232 2,201 2,220 1,314,700
2022/10/06 2,265 2,273 2,250 2,250 1,080,700
2022/10/05 2,266 2,269 2,246 2,253 1,196,500
2022/10/04 2,214 2,261 2,204 2,260 1,508,500
2022/10/03 2,166 2,186 2,150 2,181 1,113,400
2022/09/30 2,179 2,196 2,168 2,177 2,114,900
2022/09/29 2,138 2,185 2,131 2,173 1,427,400
2022/09/28 2,146 2,174 2,146 2,173 1,469,600
2022/09/27 2,166 2,180 2,149 2,163 1,317,000
2022/09/26 2,146 2,167 2,142 2,152 1,996,400
2022/09/22 2,150 2,176 2,146 2,159 1,181,700
2022/09/21 2,151 2,159 2,143 2,150 935,700
2022/09/20 2,165 2,177 2,153 2,165 1,205,900
2022/09/16 2,163 2,167 2,144 2,156 1,441,000
2022/09/15 2,186 2,189 2,170 2,171 853,900
2022/09/14 2,181 2,191 2,172 2,175 1,146,900
2022/09/13 2,196 2,231 2,196 2,215 876,800
2022/09/12 2,203 2,203 2,183 2,191 692,700
2022/09/09 2,191 2,196 2,175 2,183 1,421,100
2022/09/08 2,172 2,194 2,167 2,193 1,323,100
2022/09/07 2,148 2,174 2,137 2,166 1,162,100
2022/09/06 2,159 2,182 2,153 2,158 719,100
2022/09/05 2,154 2,167 2,142 2,159 899,300
2022/09/02 2,142 2,161 2,138 2,159 1,024,100
2022/09/01 2,163 2,169 2,137 2,141 1,535,700
2022/08/31 2,182 2,189 2,166 2,180 2,216,300
2022/08/30 2,195 2,210 2,188 2,203 736,800
2022/08/29 2,209 2,214 2,185 2,187 1,103,600
2022/08/26 2,260 2,260 2,243 2,250 691,000
2022/08/25 2,240 2,265 2,226 2,261 1,025,000
2022/08/24 2,223 2,244 2,208 2,229 1,097,500
2022/08/23 2,239 2,245 2,225 2,225 1,086,900
2022/08/22 2,228 2,249 2,213 2,249 1,076,200
2022/08/19 2,262 2,272 2,251 2,258 688,100
2022/08/18 2,269 2,271 2,252 2,260 733,900
2022/08/17 2,270 2,290 2,266 2,286 989,300
2022/08/16 2,255 2,272 2,239 2,268 866,700
2022/08/15 2,221 2,229 2,204 2,229 841,000
2022/08/12 2,201 2,231 2,174 2,229 2,552,000
2022/08/10 2,143 2,173 2,138 2,153 1,690,100
2022/08/09 2,180 2,225 2,144 2,149 2,987,600
2022/08/08 2,283 2,304 2,262 2,302 1,653,200
2022/08/05 2,313 2,328 2,286 2,317 1,242,700
2022/08/04 2,327 2,331 2,302 2,309 805,300
2022/08/03 2,322 2,339 2,309 2,317 968,300
2022/08/02 2,326 2,330 2,304 2,313 866,700
2022/08/01 2,317 2,335 2,280 2,328 1,039,000
2022/07/29 2,312 2,332 2,302 2,321 1,192,200
2022/07/28 2,305 2,305 2,284 2,294 1,227,900
2022/07/27 2,313 2,325 2,291 2,295 895,000
2022/07/26 2,336 2,336 2,307 2,320 958,700
2022/07/25 2,352 2,370 2,342 2,353 1,649,800
2022/07/22 2,323 2,345 2,307 2,344 1,024,600
2022/07/21 2,260 2,319 2,254 2,319 1,141,100
2022/07/20 2,269 2,279 2,249 2,264 884,900
2022/07/19 2,275 2,276 2,243 2,243 646,300
2022/07/15 2,268 2,283 2,235 2,262 814,300
2022/07/14 2,248 2,268 2,240 2,256 691,300
2022/07/13 2,274 2,294 2,257 2,260 1,230,500
2022/07/12 2,273 2,278 2,245 2,251 967,200
2022/07/11 2,291 2,292 2,264 2,274 818,300
2022/07/08 2,275 2,287 2,256 2,257 1,685,400
2022/07/07 2,255 2,310 2,230 2,285 2,125,800
2022/07/06 2,189 2,258 2,185 2,252 1,898,500
2022/07/05 2,215 2,220 2,189 2,199 1,267,600
2022/07/04 2,190 2,221 2,177 2,220 1,303,800
2022/07/01 2,193 2,199 2,159 2,170 1,338,400
2022/06/30 2,200 2,205 2,159 2,170 1,647,600
2022/06/29 2,180 2,203 2,165 2,199 2,155,900
2022/06/28 2,187 2,208 2,175 2,208 1,180,300
2022/06/27 2,202 2,213 2,168 2,209 1,973,000
2022/06/24 2,127 2,159 2,116 2,158 1,241,700
2022/06/23 2,131 2,131 2,096 2,122 1,155,500
2022/06/22 2,125 2,128 2,096 2,120 1,303,600
2022/06/21 2,113 2,128 2,092 2,113 1,282,800
2022/06/20 2,148 2,155 2,094 2,119 1,490,400
2022/06/17 2,059 2,141 2,057 2,139 2,708,000
2022/06/16 2,115 2,119 2,086 2,086 1,085,000
2022/06/15 2,081 2,105 2,076 2,079 1,220,900
2022/06/14 2,105 2,117 2,093 2,107 1,527,000
2022/06/13 2,127 2,152 2,107 2,109 1,486,700
2022/06/10 2,184 2,184 2,142 2,142 2,067,500
2022/06/09 2,185 2,208 2,183 2,188 1,407,400
2022/06/08 2,186 2,214 2,183 2,200 1,547,200
2022/06/07 2,186 2,192 2,137 2,181 2,166,300
2022/06/06 2,213 2,220 2,195 2,204 1,310,600
2022/06/03 2,241 2,246 2,212 2,242 959,800
2022/06/02 2,259 2,259 2,203 2,214 1,674,500
2022/06/01 2,243 2,280 2,242 2,254 1,006,400
2022/05/31 2,244 2,248 2,209 2,226 3,759,500
2022/05/30 2,191 2,248 2,188 2,239 1,708,800
2022/05/27 2,216 2,229 2,172 2,173 1,362,000
2022/05/26 2,249 2,275 2,202 2,203 1,307,400
2022/05/25 2,250 2,262 2,211 2,250 1,933,200
2022/05/24 2,317 2,317 2,260 2,263 1,882,900
2022/05/23 2,335 2,342 2,307 2,317 1,452,600
2022/05/20 2,282 2,317 2,249 2,310 1,927,100
2022/05/19 2,322 2,331 2,272 2,283 2,925,100
2022/05/18 2,400 2,413 2,385 2,402 1,431,500
2022/05/17 2,448 2,455 2,371 2,399 1,434,500
2022/05/16 2,406 2,440 2,385 2,436 1,199,900
2022/05/13 2,426 2,429 2,365 2,393 1,677,100
2022/05/12 2,390 2,437 2,384 2,427 1,285,100
2022/05/11 2,419 2,522 2,415 2,420 2,024,700
2022/05/10 2,439 2,453 2,409 2,429 1,193,700
2022/05/09 2,462 2,467 2,422 2,445 1,244,000
2022/05/06 2,460 2,499 2,440 2,490 1,485,700
2022/05/02 2,452 2,468 2,439 2,460 1,163,200
2022/04/28 2,400 2,446 2,384 2,445 1,201,400
2022/04/27 2,384 2,413 2,372 2,389 1,824,600
2022/04/26 2,410 2,446 2,404 2,431 1,158,700
2022/04/25 2,383 2,447 2,379 2,421 1,872,300
2022/04/22 2,392 2,412 2,376 2,399 1,097,900
2022/04/21 2,363 2,419 2,363 2,414 1,094,000
2022/04/20 2,374 2,391 2,354 2,382 817,500
2022/04/19 2,360 2,375 2,334 2,352 993,200
2022/04/18 2,355 2,366 2,330 2,361 671,300
2022/04/15 2,382 2,390 2,351 2,374 672,200
2022/04/14 2,361 2,391 2,343 2,386 1,174,000
2022/04/13 2,353 2,379 2,349 2,362 1,343,200
2022/04/12 2,359 2,363 2,308 2,349 1,058,300
2022/04/11 2,393 2,394 2,346 2,369 1,180,600
2022/04/08 2,413 2,415 2,375 2,393 1,537,600
2022/04/07 2,355 2,409 2,354 2,395 1,730,500
2022/04/06 2,374 2,405 2,354 2,362 1,596,800
2022/04/05 2,367 2,411 2,346 2,407 1,532,700
2022/04/04 2,337 2,371 2,326 2,369 1,295,100
2022/04/01 2,292 2,351 2,270 2,346 1,868,600
2022/03/31 2,283 2,319 2,282 2,293 1,247,200
2022/03/30 2,326 2,339 2,289 2,312 964,900
2022/03/29 2,355 2,355 2,327 2,352 1,092,000
2022/03/28 2,356 2,358 2,326 2,326 861,000
2022/03/25 2,351 2,361 2,319 2,359 1,402,300
2022/03/24 2,320 2,344 2,310 2,340 1,142,500
2022/03/23 2,340 2,359 2,310 2,351 1,090,100
2022/03/22 2,314 2,326 2,296 2,309 1,323,500
2022/03/18 2,300 2,334 2,292 2,314 1,792,200
2022/03/17 2,271 2,282 2,226 2,276 1,550,700
2022/03/16 2,224 2,239 2,219 2,223 1,428,400
2022/03/15 2,176 2,222 2,171 2,217 1,302,500
2022/03/14 2,281 2,290 2,203 2,206 1,705,600
2022/03/11 2,241 2,273 2,241 2,266 2,147,500
2022/03/10 2,203 2,239 2,191 2,239 1,508,800
2022/03/09 2,201 2,208 2,143 2,162 1,734,500
2022/03/08 2,186 2,218 2,175 2,184 1,816,500
2022/03/07 2,202 2,226 2,193 2,214 1,431,200
2022/03/04 2,220 2,236 2,190 2,217 1,531,900
2022/03/03 2,215 2,234 2,205 2,228 1,152,600
2022/03/02 2,220 2,227 2,188 2,201 1,716,300
2022/03/01 2,275 2,288 2,251 2,251 1,731,300
2022/02/28 2,220 2,257 2,209 2,248 1,581,600
2022/02/25 2,196 2,222 2,183 2,217 2,869,000
2022/02/24 2,154 2,173 2,140 2,169 2,792,700
2022/02/22 2,163 2,192 2,157 2,192 1,765,500
2022/02/21 2,170 2,193 2,149 2,186 1,556,200
2022/02/18 2,166 2,197 2,157 2,193 2,412,000
2022/02/17 2,230 2,243 2,171 2,188 3,372,600
2022/02/16 2,190 2,217 2,168 2,212 2,878,100
2022/02/15 2,179 2,188 2,152 2,185 3,090,300
2022/02/14 2,170 2,200 2,145 2,190 4,642,100
2022/02/10 2,161 2,197 2,130 2,185 8,295,300
2022/02/09 2,478 2,506 2,453 2,485 1,369,100
2022/02/08 2,495 2,523 2,472 2,476 703,600
2022/02/07 2,476 2,495 2,466 2,483 861,300
2022/02/04 2,497 2,514 2,484 2,503 1,026,300
2022/02/03 2,500 2,526 2,494 2,512 847,800
2022/02/02 2,503 2,529 2,501 2,514 1,123,200
2022/02/01 2,476 2,511 2,456 2,495 1,510,400
2022/01/31 2,422 2,447 2,397 2,436 1,048,300
2022/01/28 2,437 2,437 2,380 2,412 1,049,800
2022/01/27 2,446 2,450 2,377 2,398 1,752,500
2022/01/26 2,405 2,451 2,400 2,441 1,258,400
2022/01/25 2,430 2,431 2,364 2,417 2,241,400
2022/01/24 2,356 2,383 2,338 2,380 1,015,500
2022/01/21 2,342 2,378 2,312 2,368 1,013,200
2022/01/20 2,376 2,415 2,373 2,378 874,200
2022/01/19 2,438 2,442 2,363 2,375 1,329,500
2022/01/18 2,449 2,467 2,434 2,439 1,115,100
2022/01/17 2,490 2,510 2,421 2,435 1,592,600
2022/01/14 2,520 2,533 2,476 2,506 1,468,100
2022/01/13 2,579 2,582 2,532 2,539 1,418,300
2022/01/12 2,600 2,619 2,586 2,597 1,667,500
2022/01/11 2,674 2,674 2,582 2,590 2,174,300
2022/01/07 2,723 2,730 2,679 2,688 1,215,000
2022/01/06 2,760 2,786 2,702 2,705 1,001,600
2022/01/05 2,736 2,780 2,734 2,776 877,600
2022/01/04 2,714 2,734 2,686 2,727 730,800

このページの先頭へ