1967 (株)ヤマト の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-2196098396097031,500970
2024-06-2096597495596029,500960
2024-06-1996397595697226,300972
2024-06-1895196394095435,800954
2024-06-1798699095496342,200963
2024-06-149871,00198298530,400985
2024-06-131,0331,03398098757,700987
2024-06-121,0331,0371,0231,03310,7001,033
2024-06-111,0561,0571,0161,02217,1001,022
2024-06-101,0351,0591,0331,0479,8001,047
2024-06-071,0531,0541,0341,04212,9001,042
2024-06-061,0731,0741,0461,05326,4001,053
2024-06-051,0651,0681,0441,06124,3001,061
2024-06-041,1231,1231,0671,07130,5001,071
2024-06-031,1051,1371,1051,12324,5001,123
2024-05-311,1101,1401,0941,10415,2001,104
2024-05-301,1051,1061,0801,09333,4001,093
2024-05-291,1601,1631,0791,11074,0001,110
2024-05-281,1421,1561,1371,15622,7001,156
2024-05-271,1401,1521,1271,14217,6001,142
2024-05-241,1121,1471,1121,13631,8001,136
2024-05-231,1341,1461,1131,13217,2001,132
2024-05-221,1441,1501,1271,13626,8001,136
2024-05-211,1701,1701,1251,13639,3001,136
2024-05-201,1471,1771,1441,15931,7001,159
2024-05-171,1341,1581,1341,14721,4001,147
2024-05-161,1521,1591,1311,13249,4001,132
2024-05-151,1461,1751,1461,15642,6001,156
2024-05-141,1471,1501,1281,14440,6001,144
2024-05-131,1051,1471,0871,147140,2001,147
2024-05-101,1141,1441,0971,13394,8001,133
2024-05-091,0531,1201,0461,120121,3001,120
2024-05-081,1191,1561,0601,067391,3001,067
2024-05-071,0301,0331,0231,03344,4001,033
2024-05-021,0161,0161,0081,01512,2001,015
2024-05-011,0061,0169991,01613,5001,016
2024-04-301,0131,0141,0021,01121,6001,011
2024-04-269871,0189811,007228,9001,007
2024-04-2599799999099218,800992
2024-04-241,0191,0199981,00323,8001,003
2024-04-239991,0139911,01336,5001,013
2024-04-229751,00197599354,600993
2024-04-1998499997299040,900990
2024-04-1899399699099231,900992
2024-04-171,0041,00499199233,000992
2024-04-169931,00598399539,700995
2024-04-151,0001,0089951,00440,7001,004
2024-04-121,0021,0059931,00038,8001,000
2024-04-111,0011,0039961,00226,7001,002
2024-04-101,0121,0191,0031,00638,7001,006
2024-04-091,0201,0271,0051,02741,3001,027
2024-04-081,0101,0289941,01853,1001,018
2024-04-051,0201,0211,0071,01428,7001,014
2024-04-041,0511,0511,0251,03329,1001,033
2024-04-031,0451,0621,0251,04927,4001,049
2024-04-021,0891,0891,0361,04741,0001,047
2024-04-011,1131,1271,0781,09026,6001,090
2024-03-291,0921,1121,0921,10324,3001,103
2024-03-281,0861,1051,0801,08537,7001,085
2024-03-271,0911,1051,0801,08668,1001,086
2024-03-261,0711,0931,0711,08928,9001,089
2024-03-251,0791,0931,0651,06931,2001,069
2024-03-221,0741,0871,0731,07922,9001,079
2024-03-211,0451,0881,0451,07943,6001,079
2024-03-191,0401,0481,0261,04424,9001,044
2024-03-181,0531,0671,0281,03846,3001,038
2024-03-151,0401,0751,0251,050189,1001,050
2024-03-141,0341,0411,0191,04028,3001,040
2024-03-139961,0369961,03465,4001,034
2024-03-121,0001,015980995109,200995
2024-03-1197198896496929,200969
2024-03-0893597692597647,000976
2024-03-0796796794695040,600950
2024-03-0696196595396045,900960
2024-03-0595596295296228,300962
2024-03-0496796794695659,200956
2024-03-0195596394195239,800952
2024-02-2994795692995448,100954
2024-02-2895695994694736,300947
2024-02-2795996595095741,200957
2024-02-2697597795795922,800959
2024-02-2297198697197514,900975
2024-02-2197197997097012,200970
2024-02-2097199297198110,600981
2024-02-1995998495997416,400974
2024-02-1696297196096013,900960
2024-02-1597197296196123,600961
2024-02-1496597896597128,800971
2024-02-1396097896097415,200974
2024-02-0997798196296214,900962
2024-02-0898399097498111,200981
2024-02-0798499597799317,400993
2024-02-0695798595798542,000985
2024-02-0596299695998734,200987
2024-02-0299099097097216,000972
2024-02-0198299398198520,300985
2024-01-3198099397198738,700987
2024-01-30969982968974145,300974
2024-01-2996097295396871,000968
2024-01-2698198195396246,100962
2024-01-25943992942981141,000981
2024-01-2491691690791327,800913
2024-01-2393293291691623,500916
2024-01-2292493292293019,400930
2024-01-1991892991692229,300922
2024-01-1892293091692421,900924
2024-01-1793093792092233,600922
2024-01-1692993891592532,400925
2024-01-1592392991792634,400926
2024-01-1295295992292254,900922
2024-01-1196597295396317,900963
2024-01-1097097796296529,000965
2024-01-0995696494696415,100964
2024-01-0596196194795617,700956
2024-01-0494096293795123,900951

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