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
2026/05/11 1,775 1,790 1,726 1,731 2,066,200
2026/05/08 1,830 1,833 1,777 1,800 1,682,800
2026/05/07 1,749 1,824 1,735 1,823 2,173,800
2026/05/01 1,725 1,765 1,720 1,749 1,378,800
2026/04/30 1,781 1,792 1,757 1,765 1,664,900
2026/04/28 1,791 1,805 1,782 1,803 1,226,400
2026/04/27 1,750 1,798 1,749 1,774 1,562,800
2026/04/24 1,764 1,782 1,761 1,768 931,700
2026/04/23 1,790 1,796 1,759 1,773 1,059,600
2026/04/22 1,815 1,828 1,809 1,809 653,200
2026/04/21 1,844 1,844 1,826 1,833 713,000
2026/04/20 1,855 1,855 1,819 1,822 1,070,300
2026/04/17 1,860 1,867 1,845 1,845 892,800
2026/04/16 1,857 1,875 1,856 1,863 1,314,800
2026/04/15 1,866 1,883 1,865 1,867 1,145,900
2026/04/14 1,851 1,867 1,848 1,861 954,800
2026/04/13 1,834 1,854 1,830 1,847 1,367,000
2026/04/10 1,873 1,875 1,833 1,836 1,269,500
2026/04/09 1,879 1,899 1,849 1,849 1,318,300
2026/04/08 1,844 1,872 1,835 1,871 1,771,500
2026/04/07 1,811 1,830 1,811 1,815 1,071,200
2026/04/06 1,790 1,802 1,780 1,797 801,000
2026/04/03 1,780 1,787 1,768 1,777 1,273,000
2026/03/27 1,776 1,784 1,765 1,773 1,367,900
2026/03/26 1,757 1,768 1,752 1,768 999,200
2026/03/25 1,756 1,769 1,750 1,764 2,098,500
2026/03/24 1,731 1,748 1,716 1,748 1,045,100
2026/03/23 1,719 1,728 1,697 1,701 1,779,500
2026/03/19 1,764 1,767 1,726 1,726 2,012,400
2026/03/18 1,765 1,780 1,761 1,780 907,100
2026/03/17 1,761 1,765 1,749 1,762 842,700
2026/03/16 1,761 1,776 1,747 1,747 929,400
2026/03/13 1,759 1,779 1,747 1,747 1,634,300
2026/03/12 1,766 1,775 1,759 1,765 1,342,900
2026/03/11 1,809 1,818 1,799 1,809 1,062,300
2026/03/10 1,807 1,820 1,793 1,801 1,397,300
2026/03/09 1,750 1,800 1,739 1,798 2,234,500
2026/03/06 1,798 1,807 1,773 1,799 1,160,200
2026/03/05 1,830 1,839 1,808 1,814 1,038,400
2026/03/04 1,811 1,823 1,796 1,808 1,743,100
2026/03/03 1,880 1,880 1,820 1,820 1,379,700
2026/03/02 1,900 1,910 1,876 1,889 1,280,800
2026/02/27 1,938 1,940 1,900 1,914 1,601,300
2026/02/26 1,866 1,904 1,860 1,898 1,844,700
2026/02/25 1,862 1,893 1,856 1,881 2,321,700
2026/02/24 1,853 1,868 1,852 1,852 1,115,400
2026/02/20 1,851 1,859 1,848 1,853 1,117,800
2026/02/19 1,851 1,872 1,845 1,866 1,105,000
2026/02/18 1,874 1,878 1,864 1,870 737,600
2026/02/17 1,870 1,877 1,865 1,866 621,800
2026/02/16 1,885 1,887 1,867 1,871 1,270,900
2026/02/13 1,912 1,925 1,848 1,854 3,228,400
2026/02/12 1,923 1,939 1,920 1,935 936,400
2026/02/10 1,914 1,955 1,912 1,934 1,423,700
2026/02/09 1,948 1,948 1,908 1,912 1,948,200
2026/02/06 1,915 1,922 1,902 1,909 984,600
2026/02/05 1,905 1,920 1,894 1,915 1,464,900
2026/02/04 1,889 1,896 1,869 1,877 1,996,900
2026/02/03 1,919 1,953 1,896 1,896 4,452,900
2026/02/02 2,022 2,054 2,013 2,049 1,867,600
2026/01/30 2,026 2,036 2,009 2,021 1,024,500
2026/01/29 2,008 2,015 1,985 2,014 794,900
2026/01/28 2,036 2,039 2,022 2,027 802,100
2026/01/27 2,064 2,069 2,037 2,043 824,400
2026/01/26 2,054 2,085 2,046 2,080 1,481,000
2026/01/23 2,065 2,076 2,049 2,076 879,700
2026/01/22 2,064 2,086 2,056 2,061 1,132,200
2026/01/21 2,058 2,073 2,045 2,069 884,900
2026/01/20 2,071 2,095 2,061 2,089 936,600
2026/01/19 2,069 2,069 2,051 2,064 920,400
2026/01/16 2,071 2,090 2,056 2,071 1,316,900
2026/01/15 2,093 2,103 2,084 2,091 1,114,700
2026/01/14 2,111 2,116 2,090 2,093 1,445,900
2026/01/13 2,124 2,153 2,121 2,122 1,630,500
2026/01/09 2,206 2,219 2,108 2,109 3,104,100
2026/01/08 2,254 2,269 2,223 2,227 730,900
2026/01/07 2,251 2,275 2,226 2,269 753,100
2026/01/06 2,252 2,266 2,234 2,258 766,400
2026/01/05 2,209 2,252 2,205 2,247 894,900

このページの先頭へ