1967 (株)ヤマト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,374 | 1,386 | 1,323 | 1,352 | 51,200 | 1,352 |
| 2025-04-09 | 1,290 | 1,313 | 1,260 | 1,288 | 27,300 | 1,288 |
| 2025-04-08 | 1,234 | 1,309 | 1,227 | 1,292 | 45,200 | 1,292 |
| 2025-04-07 | 1,182 | 1,216 | 1,150 | 1,192 | 55,900 | 1,192 |
| 2025-04-04 | 1,320 | 1,346 | 1,253 | 1,299 | 76,800 | 1,299 |
| 2025-04-03 | 1,324 | 1,364 | 1,321 | 1,350 | 41,600 | 1,350 |
| 2025-04-02 | 1,457 | 1,458 | 1,385 | 1,390 | 51,600 | 1,390 |
| 2025-04-01 | 1,484 | 1,491 | 1,456 | 1,456 | 20,700 | 1,456 |
| 2025-03-31 | 1,460 | 1,506 | 1,460 | 1,481 | 34,300 | 1,481 |
| 2025-03-28 | 1,498 | 1,498 | 1,459 | 1,462 | 34,200 | 1,462 |
| 2025-03-27 | 1,520 | 1,531 | 1,505 | 1,520 | 57,000 | 1,520 |
| 2025-03-26 | 1,505 | 1,524 | 1,480 | 1,511 | 30,500 | 1,511 |
| 2025-03-25 | 1,539 | 1,539 | 1,505 | 1,505 | 10,400 | 1,505 |
| 2025-03-24 | 1,529 | 1,535 | 1,512 | 1,524 | 15,400 | 1,524 |
| 2025-03-21 | 1,527 | 1,541 | 1,507 | 1,510 | 26,100 | 1,510 |
| 2025-03-19 | 1,477 | 1,530 | 1,457 | 1,522 | 85,200 | 1,522 |
| 2025-03-18 | 1,432 | 1,475 | 1,420 | 1,475 | 115,100 | 1,475 |
| 2025-03-17 | 1,500 | 1,500 | 1,476 | 1,476 | 233,000 | 1,476 |
| 2025-03-14 | 1,480 | 1,493 | 1,474 | 1,482 | 67,600 | 1,482 |
| 2025-03-13 | 1,509 | 1,522 | 1,473 | 1,478 | 84,200 | 1,478 |
| 2025-03-12 | 1,507 | 1,522 | 1,503 | 1,508 | 25,400 | 1,508 |
| 2025-03-11 | 1,499 | 1,510 | 1,463 | 1,499 | 63,100 | 1,499 |
| 2025-03-10 | 1,532 | 1,553 | 1,490 | 1,508 | 106,400 | 1,508 |
| 2025-03-07 | 1,485 | 1,536 | 1,458 | 1,529 | 104,800 | 1,529 |
| 2025-03-06 | 1,469 | 1,501 | 1,467 | 1,490 | 30,200 | 1,490 |
| 2025-03-05 | 1,466 | 1,489 | 1,453 | 1,468 | 15,700 | 1,468 |
| 2025-03-04 | 1,475 | 1,495 | 1,454 | 1,466 | 29,000 | 1,466 |
| 2025-03-03 | 1,450 | 1,473 | 1,435 | 1,469 | 34,500 | 1,469 |
| 2025-02-28 | 1,450 | 1,450 | 1,423 | 1,430 | 25,700 | 1,430 |
| 2025-02-27 | 1,449 | 1,469 | 1,435 | 1,455 | 29,900 | 1,455 |
| 2025-02-26 | 1,448 | 1,459 | 1,430 | 1,444 | 28,900 | 1,444 |
| 2025-02-25 | 1,416 | 1,459 | 1,416 | 1,450 | 29,600 | 1,450 |
| 2025-02-21 | 1,376 | 1,444 | 1,346 | 1,428 | 56,800 | 1,428 |
| 2025-02-20 | 1,410 | 1,410 | 1,342 | 1,376 | 56,600 | 1,376 |
| 2025-02-19 | 1,427 | 1,427 | 1,395 | 1,416 | 23,600 | 1,416 |
| 2025-02-18 | 1,449 | 1,460 | 1,406 | 1,418 | 28,500 | 1,418 |
| 2025-02-17 | 1,410 | 1,428 | 1,402 | 1,421 | 43,600 | 1,421 |
| 2025-02-14 | 1,391 | 1,398 | 1,380 | 1,389 | 21,500 | 1,389 |
| 2025-02-13 | 1,375 | 1,390 | 1,364 | 1,380 | 31,100 | 1,380 |
| 2025-02-12 | 1,347 | 1,380 | 1,343 | 1,361 | 45,400 | 1,361 |
| 2025-02-10 | 1,321 | 1,335 | 1,317 | 1,318 | 24,700 | 1,318 |
| 2025-02-07 | 1,316 | 1,332 | 1,312 | 1,321 | 19,200 | 1,321 |
| 2025-02-06 | 1,286 | 1,314 | 1,285 | 1,307 | 43,700 | 1,307 |
| 2025-02-05 | 1,312 | 1,348 | 1,279 | 1,287 | 76,700 | 1,287 |
| 2025-02-04 | 1,306 | 1,357 | 1,296 | 1,312 | 99,400 | 1,312 |
| 2025-02-03 | 1,318 | 1,388 | 1,311 | 1,336 | 253,500 | 1,336 |
| 2025-01-31 | 1,278 | 1,333 | 1,260 | 1,315 | 102,800 | 1,315 |
| 2025-01-30 | 1,294 | 1,294 | 1,243 | 1,270 | 396,800 | 1,270 |
| 2025-01-29 | 1,300 | 1,313 | 1,289 | 1,303 | 36,600 | 1,303 |
| 2025-01-28 | 1,304 | 1,304 | 1,285 | 1,298 | 37,700 | 1,298 |
| 2025-01-27 | 1,322 | 1,327 | 1,303 | 1,310 | 28,200 | 1,310 |
| 2025-01-24 | 1,343 | 1,343 | 1,303 | 1,322 | 22,300 | 1,322 |
| 2025-01-23 | 1,336 | 1,347 | 1,327 | 1,335 | 34,000 | 1,335 |
| 2025-01-22 | 1,292 | 1,333 | 1,289 | 1,330 | 33,100 | 1,330 |
| 2025-01-21 | 1,292 | 1,294 | 1,276 | 1,278 | 33,300 | 1,278 |
| 2025-01-20 | 1,271 | 1,301 | 1,271 | 1,290 | 45,800 | 1,290 |
| 2025-01-17 | 1,258 | 1,278 | 1,247 | 1,271 | 49,200 | 1,271 |
| 2025-01-16 | 1,317 | 1,319 | 1,252 | 1,253 | 108,400 | 1,253 |
| 2025-01-15 | 1,347 | 1,369 | 1,312 | 1,316 | 54,000 | 1,316 |
| 2025-01-14 | 1,358 | 1,358 | 1,334 | 1,347 | 27,500 | 1,347 |
| 2025-01-10 | 1,340 | 1,389 | 1,340 | 1,365 | 32,400 | 1,365 |
| 2025-01-09 | 1,382 | 1,406 | 1,345 | 1,345 | 52,200 | 1,345 |
| 2025-01-08 | 1,373 | 1,385 | 1,362 | 1,374 | 38,100 | 1,374 |
| 2025-01-07 | 1,369 | 1,387 | 1,361 | 1,380 | 39,100 | 1,380 |
| 2025-01-06 | 1,382 | 1,387 | 1,361 | 1,366 | 39,300 | 1,366 |
分割・併合履歴 ： [1992-03-16]1株→1.1株 [1990-03-15]1株→1.1株 [1989-03-15]1株→1.1株