7886 ヤマト モビリティ & Mfg.(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 901 | 901 | 901 | 901 | 4,100 | 901 |
| 2025-05-08 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2025-05-07 | 895 | 896 | 895 | 895 | 600 | 895 |
| 2025-05-02 | 903 | 918 | 890 | 890 | 1,300 | 890 |
| 2025-05-01 | - | - | - | 883 | - | 883 |
| 2025-04-30 | 881 | 883 | 881 | 883 | 2,300 | 883 |
| 2025-04-28 | 878 | 878 | 875 | 875 | 700 | 875 |
| 2025-04-25 | 877 | 878 | 877 | 878 | 600 | 878 |
| 2025-04-24 | 893 | 900 | 882 | 883 | 900 | 883 |
| 2025-04-23 | 886 | 905 | 886 | 900 | 1,100 | 900 |
| 2025-04-22 | 890 | 891 | 883 | 887 | 1,300 | 887 |
| 2025-04-21 | 888 | 904 | 864 | 890 | 1,500 | 890 |
| 2025-04-18 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2025-04-17 | 888 | 888 | 873 | 873 | 700 | 873 |
| 2025-04-16 | 846 | 881 | 846 | 881 | 500 | 881 |
| 2025-04-15 | 870 | 870 | 845 | 845 | 2,300 | 845 |
| 2025-04-14 | 860 | 870 | 838 | 870 | 2,500 | 870 |
| 2025-04-11 | 857 | 857 | 835 | 850 | 900 | 850 |
| 2025-04-10 | 815 | 880 | 815 | 880 | 1,400 | 880 |
| 2025-04-09 | 820 | 821 | 805 | 805 | 10,600 | 805 |
| 2025-04-08 | - | - | - | 802 | - | 802 |
| 2025-04-07 | 850 | 850 | 775 | 802 | 900 | 802 |
| 2025-04-04 | 942 | 942 | 855 | 855 | 3,700 | 855 |
| 2025-04-03 | 932 | 948 | 932 | 947 | 6,400 | 947 |
| 2025-04-02 | 925 | 947 | 910 | 947 | 1,400 | 947 |
| 2025-04-01 | - | - | - | 926 | - | 926 |
| 2025-03-31 | - | - | - | 926 | - | 926 |
| 2025-03-28 | 896 | 926 | 896 | 926 | 2,100 | 926 |
| 2025-03-27 | - | - | - | 911 | - | 911 |
| 2025-03-26 | 913 | 913 | 911 | 911 | 1,200 | 911 |
| 2025-03-25 | 928 | 928 | 916 | 916 | 3,800 | 916 |
| 2025-03-24 | 921 | 928 | 921 | 928 | 2,300 | 928 |
| 2025-03-21 | 945 | 955 | 926 | 926 | 600 | 926 |
| 2025-03-19 | 960 | 960 | 960 | 960 | 700 | 960 |
| 2025-03-18 | 927 | 945 | 927 | 945 | 500 | 945 |
| 2025-03-17 | 910 | 927 | 910 | 916 | 2,800 | 916 |
| 2025-03-14 | 910 | 919 | 910 | 910 | 300 | 910 |
| 2025-03-13 | 910 | 919 | 904 | 904 | 400 | 904 |
| 2025-03-12 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2025-03-11 | 910 | 910 | 910 | 910 | 800 | 910 |
| 2025-03-10 | 903 | 906 | 903 | 906 | 500 | 906 |
| 2025-03-07 | 925 | 928 | 905 | 906 | 1,900 | 906 |
| 2025-03-06 | 909 | 929 | 909 | 929 | 500 | 929 |
| 2025-03-05 | 894 | 894 | 894 | 894 | 200 | 894 |
| 2025-03-04 | - | - | - | 905 | - | 905 |
| 2025-03-03 | 900 | 905 | 900 | 905 | 200 | 905 |
| 2025-02-28 | 912 | 912 | 896 | 900 | 1,500 | 900 |
| 2025-02-27 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2025-02-26 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2025-02-25 | 925 | 935 | 911 | 935 | 900 | 935 |
| 2025-02-21 | 930 | 939 | 910 | 910 | 3,300 | 910 |
| 2025-02-20 | 929 | 930 | 929 | 930 | 700 | 930 |
| 2025-02-19 | 910 | 914 | 910 | 914 | 600 | 914 |
| 2025-02-18 | 894 | 894 | 891 | 891 | 3,500 | 891 |
| 2025-02-17 | 891 | 915 | 891 | 895 | 1,800 | 895 |
| 2025-02-14 | 897 | 898 | 892 | 892 | 500 | 892 |
| 2025-02-13 | 915 | 915 | 896 | 897 | 1,800 | 897 |
| 2025-02-12 | 914 | 915 | 898 | 913 | 1,800 | 913 |
| 2025-02-10 | 900 | 900 | 900 | 900 | 1,600 | 900 |
| 2025-02-07 | - | - | - | 924 | - | 924 |
| 2025-02-06 | 900 | 924 | 900 | 924 | 600 | 924 |
| 2025-02-05 | 925 | 925 | 900 | 900 | 700 | 900 |
| 2025-02-04 | 924 | 924 | 919 | 919 | 200 | 919 |
| 2025-02-03 | 904 | 904 | 903 | 903 | 1,100 | 903 |
| 2025-01-31 | 905 | 905 | 904 | 904 | 300 | 904 |
| 2025-01-30 | 905 | 914 | 905 | 905 | 800 | 905 |
| 2025-01-29 | 905 | 906 | 905 | 905 | 400 | 905 |
| 2025-01-28 | 901 | 905 | 901 | 905 | 200 | 905 |
| 2025-01-27 | 910 | 910 | 905 | 905 | 800 | 905 |
| 2025-01-24 | 920 | 920 | 900 | 920 | 600 | 920 |
| 2025-01-23 | - | - | - | 913 | - | 913 |
| 2025-01-22 | 920 | 928 | 890 | 913 | 3,300 | 913 |
| 2025-01-21 | - | - | - | 930 | - | 930 |
| 2025-01-20 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2025-01-17 | 926 | 926 | 926 | 926 | 200 | 926 |
| 2025-01-16 | 940 | 940 | 930 | 930 | 300 | 930 |
| 2025-01-15 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2025-01-14 | 972 | 972 | 972 | 972 | 100 | 972 |
| 2025-01-10 | 957 | 957 | 957 | 957 | 100 | 957 |
| 2025-01-09 | 973 | 973 | 958 | 964 | 3,200 | 964 |
| 2025-01-08 | - | - | - | 973 | - | 973 |
| 2025-01-07 | 942 | 974 | 942 | 973 | 800 | 973 |
| 2025-01-06 | 929 | 972 | 929 | 972 | 700 | 972 |
分割・併合履歴 ： [2018-09-26]1株→0.1株