1967 (株)ヤマトの時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-09	2,282	2,290	2,232	2,279	49,700	2,279
2026-02-06	2,193	2,242	2,191	2,238	40,000	2,238
2026-02-05	2,264	2,264	2,193	2,216	77,000	2,216
2026-02-04	2,245	2,274	2,185	2,222	157,400	2,222
2026-02-03	2,385	2,513	2,278	2,295	366,700	2,295
2026-02-02	2,355	2,420	2,336	2,358	72,400	2,358
2026-01-30	2,335	2,368	2,311	2,338	44,400	2,338
2026-01-29	2,359	2,379	2,280	2,349	51,500	2,349
2026-01-28	2,348	2,366	2,299	2,341	45,600	2,341
2026-01-27	2,381	2,402	2,339	2,375	58,700	2,375
2026-01-26	2,349	2,408	2,288	2,358	128,700	2,358
2026-01-23	2,457	2,471	2,400	2,438	43,900	2,438
2026-01-22	2,384	2,435	2,384	2,435	22,100	2,435
2026-01-21	2,353	2,388	2,328	2,384	38,800	2,384
2026-01-20	2,444	2,447	2,393	2,403	32,800	2,403
2026-01-19	2,432	2,438	2,378	2,438	45,400	2,438
2026-01-16	2,436	2,436	2,328	2,382	53,800	2,382
2026-01-15	2,450	2,450	2,375	2,413	49,100	2,413
2026-01-14	2,337	2,471	2,324	2,450	73,400	2,450
2026-01-13	2,309	2,396	2,235	2,325	153,100	2,325
2026-01-09	2,117	2,160	2,111	2,159	45,200	2,159
2026-01-08	2,107	2,140	2,107	2,117	15,200	2,117
2026-01-07	2,131	2,151	2,105	2,114	25,700	2,114
2026-01-06	2,120	2,136	2,107	2,136	8,200	2,136
2026-01-05	2,098	2,120	2,085	2,110	6,900	2,110

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

1967 (株)ヤマト の時系列データ [2026年度]