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
2023/12/29 2,580 2,612 2,578 2,606 759,600
2023/12/28 2,594 2,603 2,574 2,598 734,300
2023/12/27 2,612 2,630 2,601 2,626 808,600
2023/12/26 2,650 2,654 2,593 2,608 664,100
2023/12/25 2,662 2,677 2,644 2,653 786,100
2023/12/22 2,621 2,662 2,614 2,652 663,900
2023/12/21 2,634 2,641 2,615 2,621 655,000
2023/12/20 2,628 2,683 2,621 2,649 1,004,900
2023/12/19 2,600 2,623 2,586 2,621 769,500
2023/12/18 2,598 2,610 2,545 2,594 1,204,300
2023/12/15 2,630 2,648 2,577 2,605 2,214,300
2023/12/14 2,720 2,721 2,646 2,680 1,198,300
2023/12/13 2,717 2,728 2,687 2,709 966,600
2023/12/12 2,706 2,730 2,675 2,692 1,184,700
2023/12/11 2,665 2,706 2,651 2,695 1,110,500
2023/12/08 2,658 2,692 2,642 2,680 1,852,400
2023/12/07 2,685 2,704 2,638 2,651 1,449,600
2023/12/06 2,669 2,707 2,658 2,707 1,411,600
2023/12/05 2,650 2,694 2,649 2,665 1,468,600
2023/12/04 2,607 2,640 2,599 2,640 715,000
2023/12/01 2,636 2,638 2,616 2,625 792,500
2023/11/30 2,585 2,631 2,584 2,629 1,561,800
2023/11/29 2,596 2,633 2,594 2,611 867,200
2023/11/28 2,642 2,648 2,589 2,596 953,400
2023/11/27 2,666 2,667 2,632 2,652 1,230,000
2023/11/24 2,634 2,668 2,631 2,666 1,136,500
2023/11/22 2,630 2,661 2,623 2,625 782,200
2023/11/21 2,568 2,632 2,563 2,622 995,900
2023/11/20 2,590 2,614 2,580 2,590 813,400
2023/11/17 2,584 2,594 2,568 2,592 894,700
2023/11/16 2,581 2,611 2,572 2,584 909,500
2023/11/15 2,610 2,621 2,588 2,595 1,123,000
2023/11/14 2,579 2,606 2,570 2,589 810,400
2023/11/13 2,575 2,598 2,548 2,573 803,800
2023/11/10 2,546 2,579 2,471 2,575 1,092,600
2023/11/09 2,501 2,553 2,492 2,546 853,300
2023/11/08 2,502 2,520 2,474 2,481 1,137,600
2023/11/07 2,530 2,546 2,512 2,512 1,098,500
2023/11/06 2,556 2,584 2,512 2,531 1,831,200
2023/11/02 2,480 2,555 2,448 2,543 3,372,900
2023/11/01 2,510 2,561 2,506 2,554 1,727,800
2023/10/31 2,495 2,518 2,484 2,504 1,514,400
2023/10/30 2,440 2,497 2,424 2,487 1,326,500
2023/10/27 2,440 2,490 2,440 2,478 1,729,900
2023/10/26 2,395 2,414 2,377 2,395 844,900
2023/10/25 2,413 2,432 2,392 2,403 1,294,500
2023/10/24 2,372 2,420 2,335 2,410 1,495,500
2023/10/23 2,408 2,410 2,372 2,375 674,000
2023/10/20 2,376 2,404 2,371 2,381 786,300
2023/10/19 2,352 2,404 2,348 2,381 696,900
2023/10/18 2,385 2,404 2,361 2,376 779,400
2023/10/17 2,400 2,416 2,392 2,403 708,400
2023/10/16 2,392 2,410 2,351 2,364 947,800
2023/10/13 2,408 2,422 2,389 2,397 952,000
2023/10/12 2,425 2,452 2,407 2,440 1,208,800
2023/10/11 2,420 2,428 2,402 2,402 882,300
2023/10/10 2,437 2,452 2,417 2,430 1,144,500
2023/10/06 2,425 2,453 2,406 2,406 1,386,300
2023/10/05 2,380 2,448 2,380 2,439 1,218,200
2023/10/04 2,354 2,400 2,354 2,365 1,510,100
2023/10/03 2,422 2,423 2,371 2,385 1,548,400
2023/10/02 2,436 2,468 2,413 2,413 1,057,300
2023/09/29 2,470 2,471 2,406 2,435 2,043,100
2023/09/28 2,482 2,498 2,465 2,473 1,230,100
2023/09/27 2,482 2,517 2,479 2,515 1,054,800
2023/09/26 2,530 2,538 2,503 2,507 869,000
2023/09/25 2,522 2,559 2,510 2,542 1,253,900
2023/09/22 2,459 2,542 2,456 2,522 1,569,200
2023/09/21 2,516 2,522 2,463 2,469 1,295,800
2023/09/20 2,545 2,568 2,525 2,530 1,111,100
2023/09/19 2,560 2,571 2,535 2,545 1,229,200
2023/09/15 2,556 2,594 2,550 2,578 1,756,600
2023/09/14 2,509 2,544 2,503 2,535 1,195,500
2023/09/13 2,532 2,552 2,506 2,512 1,555,400
2023/09/12 2,524 2,561 2,520 2,533 1,313,000
2023/09/11 2,600 2,622 2,547 2,550 1,081,800
2023/09/08 2,571 2,614 2,571 2,580 1,944,000
2023/09/07 2,661 2,669 2,605 2,612 2,244,200
2023/09/06 2,750 2,759 2,710 2,710 817,100
2023/09/05 2,751 2,769 2,744 2,750 780,900
2023/09/04 2,722 2,754 2,722 2,754 862,400
2023/09/01 2,727 2,736 2,687 2,721 1,304,500
2023/08/31 2,703 2,737 2,690 2,737 3,176,600
2023/08/30 2,680 2,719 2,680 2,708 925,100
2023/08/29 2,665 2,688 2,650 2,669 977,400
2023/08/28 2,625 2,672 2,625 2,665 853,200
2023/08/25 2,618 2,651 2,606 2,616 1,346,900
2023/08/24 2,626 2,646 2,623 2,638 771,500
2023/08/23 2,618 2,637 2,617 2,634 794,900
2023/08/22 2,600 2,632 2,600 2,619 1,109,100
2023/08/21 2,600 2,624 2,589 2,591 1,033,300
2023/08/18 2,586 2,609 2,574 2,586 950,400
2023/08/17 2,633 2,645 2,599 2,618 908,400
2023/08/16 2,636 2,681 2,630 2,645 1,077,500
2023/08/15 2,720 2,730 2,667 2,671 1,244,300
2023/08/14 2,723 2,750 2,717 2,734 1,243,300
2023/08/10 2,661 2,708 2,645 2,702 1,480,300
2023/08/09 2,693 2,697 2,674 2,692 1,126,100
2023/08/08 2,696 2,708 2,676 2,703 1,125,600
2023/08/07 2,614 2,692 2,593 2,692 1,932,100
2023/08/04 2,536 2,747 2,536 2,714 3,714,400
2023/08/03 2,621 2,622 2,545 2,557 1,745,000
2023/08/02 2,645 2,664 2,618 2,626 1,155,300
2023/08/01 2,669 2,684 2,652 2,665 1,052,800
2023/07/31 2,697 2,710 2,662 2,662 1,834,500
2023/07/28 2,653 2,692 2,611 2,688 1,859,600
2023/07/27 2,674 2,683 2,662 2,679 1,103,700
2023/07/26 2,660 2,675 2,634 2,674 757,700
2023/07/25 2,649 2,679 2,647 2,669 1,270,700
2023/07/24 2,640 2,657 2,635 2,653 854,800
2023/07/21 2,598 2,624 2,586 2,621 740,800
2023/07/20 2,643 2,645 2,601 2,604 835,300
2023/07/19 2,640 2,645 2,623 2,643 774,300
2023/07/18 2,587 2,629 2,587 2,624 795,500
2023/07/14 2,595 2,625 2,582 2,582 1,258,300
2023/07/13 2,610 2,618 2,599 2,606 680,800
2023/07/12 2,615 2,617 2,597 2,609 693,400
2023/07/11 2,614 2,629 2,605 2,607 823,100
2023/07/10 2,618 2,623 2,577 2,599 1,785,100
2023/07/07 2,618 2,622 2,573 2,602 1,969,100
2023/07/06 2,637 2,654 2,620 2,642 1,107,200
2023/07/05 2,623 2,643 2,608 2,643 944,500
2023/07/04 2,629 2,654 2,621 2,636 926,300
2023/07/03 2,618 2,652 2,618 2,641 1,034,700
2023/06/30 2,617 2,617 2,585 2,603 1,231,300
2023/06/29 2,618 2,648 2,611 2,635 1,120,500
2023/06/28 2,583 2,619 2,571 2,619 933,600
2023/06/27 2,614 2,614 2,572 2,583 937,900
2023/06/26 2,644 2,648 2,610 2,617 1,321,000
2023/06/23 2,650 2,657 2,630 2,651 1,926,400
2023/06/22 2,597 2,639 2,595 2,629 1,048,000
2023/06/21 2,559 2,608 2,558 2,593 1,017,200
2023/06/20 2,602 2,605 2,564 2,580 1,513,700
2023/06/19 2,555 2,564 2,535 2,555 959,300
2023/06/16 2,530 2,548 2,526 2,541 1,453,000
2023/06/15 2,567 2,585 2,551 2,554 979,600
2023/06/14 2,540 2,563 2,526 2,554 1,171,200
2023/06/13 2,502 2,537 2,502 2,523 1,279,900
2023/06/12 2,506 2,513 2,479 2,489 994,000
2023/06/09 2,466 2,503 2,458 2,502 2,246,800
2023/06/08 2,531 2,539 2,453 2,469 1,944,600
2023/06/07 2,603 2,613 2,553 2,554 1,914,800
2023/06/06 2,582 2,618 2,577 2,616 1,078,800
2023/06/05 2,595 2,600 2,575 2,598 1,565,000
2023/06/02 2,577 2,610 2,572 2,589 1,805,800
2023/06/01 2,556 2,592 2,542 2,568 1,163,200
2023/05/31 2,565 2,583 2,542 2,553 5,177,700
2023/05/30 2,542 2,588 2,542 2,581 1,479,900
2023/05/29 2,535 2,567 2,530 2,537 1,267,400
2023/05/26 2,555 2,569 2,517 2,517 1,168,800
2023/05/25 2,528 2,560 2,519 2,544 1,369,600
2023/05/24 2,546 2,564 2,543 2,555 954,200
2023/05/23 2,591 2,606 2,547 2,561 1,644,900
2023/05/22 2,559 2,597 2,545 2,592 1,231,600
2023/05/19 2,570 2,593 2,563 2,573 982,700
2023/05/18 2,565 2,574 2,541 2,558 1,107,400
2023/05/17 2,535 2,568 2,526 2,558 1,337,200
2023/05/16 2,499 2,537 2,486 2,526 1,217,600
2023/05/15 2,510 2,520 2,481 2,485 971,900
2023/05/12 2,523 2,523 2,488 2,499 1,685,700
2023/05/11 2,524 2,568 2,489 2,504 3,361,300
2023/05/10 2,400 2,407 2,372 2,382 1,126,000
2023/05/09 2,376 2,398 2,365 2,373 1,323,500
2023/05/08 2,352 2,369 2,343 2,350 869,400
2023/05/02 2,375 2,389 2,352 2,362 788,800
2023/05/01 2,349 2,377 2,345 2,365 807,200
2023/04/28 2,307 2,336 2,304 2,334 851,100
2023/04/27 2,281 2,296 2,270 2,286 749,400
2023/04/26 2,321 2,330 2,290 2,301 724,000
2023/04/25 2,333 2,363 2,331 2,338 1,280,300
2023/04/24 2,303 2,322 2,294 2,321 739,000
2023/04/21 2,292 2,301 2,281 2,291 724,400
2023/04/20 2,305 2,313 2,291 2,291 931,900
2023/04/19 2,331 2,340 2,318 2,320 771,000
2023/04/18 2,336 2,348 2,323 2,332 963,600
2023/04/17 2,261 2,300 2,257 2,294 761,800
2023/04/14 2,298 2,305 2,286 2,297 1,144,900
2023/04/13 2,268 2,304 2,262 2,290 977,200
2023/04/12 2,273 2,287 2,264 2,268 586,100
2023/04/11 2,254 2,274 2,254 2,255 803,600
2023/04/10 2,240 2,258 2,235 2,243 662,700
2023/04/07 2,282 2,283 2,234 2,236 833,400
2023/04/06 2,276 2,286 2,269 2,283 1,092,700
2023/04/05 2,331 2,333 2,277 2,278 774,300
2023/04/04 2,306 2,335 2,302 2,335 880,200
2023/04/03 2,292 2,306 2,280 2,299 805,600
2023/03/31 2,270 2,286 2,255 2,269 1,304,900
2023/03/30 2,250 2,268 2,230 2,246 974,400
2023/03/29 2,250 2,277 2,244 2,277 987,800
2023/03/28 2,234 2,258 2,232 2,245 844,200
2023/03/27 2,229 2,243 2,211 2,230 1,371,200
2023/03/24 2,230 2,230 2,203 2,213 677,400
2023/03/23 2,208 2,229 2,205 2,224 759,800
2023/03/22 2,207 2,222 2,199 2,217 978,000
2023/03/20 2,249 2,249 2,197 2,197 850,700
2023/03/17 2,235 2,253 2,228 2,249 1,140,400
2023/03/16 2,194 2,237 2,191 2,234 1,317,400
2023/03/15 2,242 2,247 2,204 2,216 1,599,400
2023/03/14 2,245 2,269 2,227 2,246 1,052,900
2023/03/13 2,285 2,287 2,248 2,268 671,400
2023/03/10 2,311 2,328 2,296 2,301 1,313,700
2023/03/09 2,305 2,332 2,301 2,319 1,352,200
2023/03/08 2,264 2,267 2,241 2,262 1,198,600
2023/03/07 2,296 2,301 2,269 2,274 1,746,400
2023/03/06 2,321 2,342 2,317 2,318 660,000
2023/03/03 2,309 2,333 2,290 2,328 941,600
2023/03/02 2,290 2,305 2,284 2,299 663,600
2023/03/01 2,295 2,312 2,282 2,290 682,400
2023/02/28 2,302 2,328 2,300 2,301 999,000
2023/02/27 2,304 2,327 2,300 2,323 1,270,600
2023/02/24 2,322 2,323 2,297 2,316 682,300
2023/02/22 2,350 2,354 2,293 2,299 1,005,900
2023/02/21 2,334 2,345 2,316 2,344 675,400
2023/02/20 2,332 2,341 2,316 2,331 426,800
2023/02/17 2,305 2,333 2,302 2,320 838,400
2023/02/16 2,330 2,339 2,307 2,317 591,600
2023/02/15 2,363 2,368 2,329 2,335 812,300
2023/02/14 2,355 2,363 2,335 2,345 600,400
2023/02/13 2,345 2,359 2,326 2,355 847,500
2023/02/10 2,341 2,373 2,330 2,346 1,719,100
2023/02/09 2,392 2,406 2,348 2,351 1,466,700
2023/02/08 2,421 2,432 2,397 2,413 1,614,900
2023/02/07 2,393 2,452 2,360 2,440 3,943,900
2023/02/06 2,268 2,280 2,247 2,257 1,049,200
2023/02/03 2,237 2,252 2,218 2,250 1,026,700
2023/02/02 2,261 2,262 2,229 2,232 594,200
2023/02/01 2,270 2,287 2,241 2,248 892,000
2023/01/31 2,255 2,278 2,247 2,264 1,345,200
2023/01/30 2,218 2,304 2,208 2,255 3,918,200
2023/01/27 2,104 2,122 2,098 2,118 866,100
2023/01/26 2,096 2,100 2,082 2,094 807,200
2023/01/25 2,075 2,108 2,071 2,100 1,521,200
2023/01/24 2,070 2,077 2,062 2,068 727,500
2023/01/23 2,058 2,073 2,042 2,050 719,200
2023/01/20 2,054 2,059 2,040 2,046 588,400
2023/01/19 2,067 2,068 2,052 2,059 732,600
2023/01/18 2,046 2,078 2,044 2,069 884,500
2023/01/17 2,023 2,047 2,020 2,041 827,500
2023/01/16 2,012 2,028 2,008 2,027 693,800
2023/01/13 2,044 2,060 2,029 2,031 1,041,200
2023/01/12 2,073 2,077 2,043 2,043 885,900
2023/01/11 2,039 2,069 2,039 2,062 1,183,100
2023/01/10 2,031 2,043 2,017 2,026 1,132,800
2023/01/06 2,031 2,054 2,027 2,046 1,002,100
2023/01/05 2,061 2,064 2,036 2,043 1,495,800
2023/01/04 2,090 2,094 2,057 2,076 1,207,300

このページの先頭へ