7886 ヤマト・インダストリー(株) 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,285 | 1,290 | 1,260 | 1,273 | 2,900 | 1,273 |
| 2024-07-25 | 1,325 | 1,335 | 1,285 | 1,285 | 3,800 | 1,285 |
| 2024-07-24 | 1,353 | 1,385 | 1,261 | 1,385 | 8,000 | 1,385 |
| 2024-07-23 | 1,335 | 1,361 | 1,335 | 1,359 | 1,600 | 1,359 |
| 2024-07-22 | 1,366 | 1,366 | 1,333 | 1,333 | 2,700 | 1,333 |
| 2024-07-19 | 1,404 | 1,404 | 1,363 | 1,366 | 5,700 | 1,366 |
| 2024-07-18 | 1,381 | 1,408 | 1,357 | 1,404 | 6,400 | 1,404 |
| 2024-07-17 | 1,367 | 1,389 | 1,357 | 1,381 | 3,200 | 1,381 |
| 2024-07-16 | 1,336 | 1,379 | 1,330 | 1,370 | 4,700 | 1,370 |
| 2024-07-12 | 1,318 | 1,347 | 1,317 | 1,347 | 2,100 | 1,347 |
| 2024-07-11 | 1,321 | 1,347 | 1,318 | 1,328 | 1,800 | 1,328 |
| 2024-07-10 | 1,350 | 1,379 | 1,325 | 1,327 | 5,800 | 1,327 |
| 2024-07-09 | 1,367 | 1,387 | 1,343 | 1,343 | 3,200 | 1,343 |
| 2024-07-08 | 1,387 | 1,390 | 1,335 | 1,371 | 3,000 | 1,371 |
| 2024-07-05 | 1,386 | 1,400 | 1,361 | 1,400 | 1,800 | 1,400 |
| 2024-07-04 | 1,421 | 1,423 | 1,381 | 1,390 | 4,400 | 1,390 |
| 2024-07-03 | 1,435 | 1,489 | 1,396 | 1,421 | 13,200 | 1,421 |
| 2024-07-02 | 1,320 | 1,535 | 1,319 | 1,449 | 44,100 | 1,449 |
| 2024-07-01 | 1,415 | 1,415 | 1,368 | 1,368 | 2,900 | 1,368 |
| 2024-06-28 | 1,410 | 1,436 | 1,390 | 1,415 | 12,000 | 1,415 |
| 2024-06-27 | 1,350 | 1,499 | 1,322 | 1,399 | 22,100 | 1,399 |
| 2024-06-26 | 1,284 | 1,375 | 1,284 | 1,344 | 14,400 | 1,344 |
| 2024-06-25 | 1,273 | 1,309 | 1,255 | 1,304 | 6,900 | 1,304 |
| 2024-06-24 | 1,296 | 1,299 | 1,265 | 1,268 | 3,300 | 1,268 |
| 2024-06-21 | 1,290 | 1,299 | 1,277 | 1,296 | 900 | 1,296 |
| 2024-06-20 | 1,279 | 1,310 | 1,266 | 1,276 | 4,500 | 1,276 |
| 2024-06-19 | 1,265 | 1,317 | 1,265 | 1,275 | 2,200 | 1,275 |
| 2024-06-18 | 1,263 | 1,331 | 1,263 | 1,281 | 6,400 | 1,281 |
| 2024-06-17 | 1,285 | 1,310 | 1,255 | 1,263 | 3,600 | 1,263 |
| 2024-06-14 | 1,289 | 1,320 | 1,285 | 1,292 | 3,500 | 1,292 |
| 2024-06-13 | 1,328 | 1,343 | 1,283 | 1,289 | 10,800 | 1,289 |
| 2024-06-12 | 1,339 | 1,339 | 1,270 | 1,290 | 13,500 | 1,290 |
| 2024-06-11 | 1,404 | 1,404 | 1,340 | 1,340 | 3,900 | 1,340 |
| 2024-06-10 | 1,342 | 1,392 | 1,333 | 1,379 | 10,700 | 1,379 |
| 2024-06-07 | 1,333 | 1,377 | 1,329 | 1,346 | 15,500 | 1,346 |
| 2024-06-06 | 1,379 | 1,387 | 1,326 | 1,328 | 21,100 | 1,328 |
| 2024-06-05 | 1,431 | 1,450 | 1,370 | 1,387 | 27,900 | 1,387 |
| 2024-06-04 | 1,458 | 1,499 | 1,456 | 1,461 | 11,600 | 1,461 |
| 2024-06-03 | 1,448 | 1,488 | 1,420 | 1,487 | 26,000 | 1,487 |
| 2024-05-31 | 1,425 | 1,590 | 1,408 | 1,418 | 99,200 | 1,418 |
| 2024-05-30 | 1,420 | 1,437 | 1,376 | 1,386 | 37,700 | 1,386 |
| 2024-05-29 | 1,544 | 1,590 | 1,500 | 1,500 | 29,400 | 1,500 |
| 2024-05-28 | 1,532 | 1,620 | 1,503 | 1,559 | 38,700 | 1,559 |
| 2024-05-27 | 1,498 | 1,564 | 1,491 | 1,532 | 13,000 | 1,532 |
| 2024-05-24 | 1,554 | 1,554 | 1,510 | 1,513 | 27,100 | 1,513 |
| 2024-05-23 | 1,615 | 1,655 | 1,560 | 1,565 | 66,400 | 1,565 |
| 2024-05-22 | 1,630 | 1,763 | 1,601 | 1,642 | 160,800 | 1,642 |
| 2024-05-21 | 2,084 | 2,084 | 1,573 | 1,650 | 581,300 | 1,650 |
| 2024-05-20 | 1,554 | 1,954 | 1,550 | 1,954 | 603,300 | 1,954 |
| 2024-05-17 | 1,559 | 1,726 | 1,507 | 1,554 | 262,400 | 1,554 |
| 2024-05-16 | 1,436 | 1,766 | 1,386 | 1,526 | 910,400 | 1,526 |
| 2024-05-15 | 1,543 | 1,575 | 1,453 | 1,466 | 56,600 | 1,466 |
| 2024-05-14 | 1,732 | 1,780 | 1,551 | 1,575 | 278,400 | 1,575 |
| 2024-05-13 | 1,668 | 1,684 | 1,445 | 1,511 | 140,200 | 1,511 |
| 2024-05-10 | 1,845 | 1,989 | 1,610 | 1,678 | 425,000 | 1,678 |
| 2024-05-09 | 1,811 | 2,063 | 1,711 | 1,812 | 1,184,400 | 1,812 |
| 2024-05-08 | 1,650 | 1,932 | 1,510 | 1,699 | 1,684,300 | 1,699 |
| 2024-05-07 | 1,701 | 1,877 | 1,506 | 1,532 | 605,900 | 1,532 |
| 2024-05-02 | 1,380 | 1,661 | 1,326 | 1,661 | 1,073,400 | 1,661 |
| 2024-05-01 | 1,377 | 1,577 | 1,352 | 1,361 | 558,000 | 1,361 |
| 2024-04-30 | 1,219 | 1,489 | 1,197 | 1,350 | 584,300 | 1,350 |
| 2024-04-26 | 1,236 | 1,280 | 1,161 | 1,189 | 169,800 | 1,189 |
| 2024-04-25 | 1,176 | 1,446 | 1,147 | 1,235 | 557,900 | 1,235 |
| 2024-04-24 | 1,130 | 1,210 | 1,130 | 1,146 | 42,000 | 1,146 |
| 2024-04-23 | 1,218 | 1,254 | 1,155 | 1,155 | 37,100 | 1,155 |
| 2024-04-22 | 1,210 | 1,290 | 1,181 | 1,196 | 76,000 | 1,196 |
| 2024-04-19 | 1,189 | 1,476 | 1,135 | 1,191 | 414,100 | 1,191 |
| 2024-04-18 | 1,153 | 1,213 | 1,134 | 1,176 | 40,200 | 1,176 |
| 2024-04-17 | 1,230 | 1,336 | 1,157 | 1,162 | 85,300 | 1,162 |
| 2024-04-16 | 1,230 | 1,286 | 1,172 | 1,229 | 56,800 | 1,229 |
| 2024-04-15 | 1,258 | 1,540 | 1,156 | 1,260 | 436,600 | 1,260 |
| 2024-04-12 | 1,313 | 1,547 | 1,215 | 1,257 | 332,600 | 1,257 |
| 2024-04-11 | 1,759 | 1,826 | 1,333 | 1,333 | 662,400 | 1,333 |
| 2024-04-10 | 1,419 | 1,599 | 1,374 | 1,599 | 218,200 | 1,599 |
| 2024-04-09 | 1,301 | 1,588 | 1,180 | 1,299 | 672,900 | 1,299 |
| 2024-04-08 | 1,374 | 1,434 | 1,306 | 1,434 | 122,800 | 1,434 |
| 2024-04-05 | 946 | 1,134 | 921 | 1,134 | 50,500 | 1,134 |
| 2024-04-04 | 938 | 1,066 | 938 | 984 | 38,900 | 984 |
| 2024-04-03 | 914 | 944 | 914 | 936 | 2,900 | 936 |
| 2024-04-02 | 907 | 915 | 900 | 914 | 3,700 | 914 |
| 2024-04-01 | 900 | 907 | 891 | 907 | 3,100 | 907 |
| 2024-03-29 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2024-03-28 | - | - | - | 895 | - | 895 |
| 2024-03-27 | 897 | 898 | 892 | 895 | 1,100 | 895 |
| 2024-03-26 | 892 | 903 | 892 | 903 | 500 | 903 |
| 2024-03-25 | 897 | 905 | 892 | 892 | 500 | 892 |
| 2024-03-22 | 894 | 897 | 894 | 897 | 400 | 897 |
| 2024-03-21 | 920 | 920 | 892 | 895 | 3,900 | 895 |
| 2024-03-19 | 895 | 895 | 895 | 895 | 400 | 895 |
| 2024-03-18 | 895 | 910 | 895 | 910 | 700 | 910 |
| 2024-03-15 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2024-03-14 | 891 | 891 | 891 | 891 | 300 | 891 |
| 2024-03-13 | 905 | 905 | 895 | 904 | 1,100 | 904 |
| 2024-03-12 | 884 | 895 | 880 | 895 | 400 | 895 |
| 2024-03-11 | 900 | 900 | 899 | 899 | 1,800 | 899 |
| 2024-03-08 | 910 | 918 | 908 | 908 | 800 | 908 |
| 2024-03-07 | 899 | 920 | 899 | 920 | 5,800 | 920 |
| 2024-03-06 | 915 | 916 | 914 | 914 | 2,100 | 914 |
| 2024-03-05 | 920 | 923 | 916 | 917 | 2,300 | 917 |
| 2024-03-04 | 918 | 926 | 918 | 926 | 600 | 926 |
| 2024-03-01 | 924 | 925 | 915 | 925 | 2,200 | 925 |
| 2024-02-29 | 920 | 931 | 908 | 931 | 3,900 | 931 |
| 2024-02-28 | 907 | 921 | 905 | 921 | 2,300 | 921 |
| 2024-02-27 | 897 | 915 | 897 | 904 | 3,800 | 904 |
| 2024-02-26 | 895 | 897 | 895 | 897 | 400 | 897 |
| 2024-02-22 | 914 | 914 | 901 | 901 | 700 | 901 |
| 2024-02-21 | 901 | 905 | 901 | 902 | 1,400 | 902 |
| 2024-02-20 | 906 | 906 | 900 | 901 | 1,400 | 901 |
| 2024-02-19 | 900 | 903 | 900 | 903 | 800 | 903 |
| 2024-02-16 | 901 | 901 | 901 | 901 | 400 | 901 |
| 2024-02-15 | 907 | 925 | 901 | 924 | 4,500 | 924 |
| 2024-02-14 | 908 | 912 | 906 | 912 | 2,800 | 912 |
| 2024-02-13 | 940 | 940 | 921 | 923 | 1,400 | 923 |
| 2024-02-09 | 940 | 944 | 909 | 924 | 3,700 | 924 |
| 2024-02-08 | 942 | 942 | 940 | 942 | 2,100 | 942 |
| 2024-02-07 | 923 | 923 | 919 | 919 | 2,500 | 919 |
| 2024-02-06 | 939 | 939 | 921 | 925 | 800 | 925 |
| 2024-02-05 | 925 | 939 | 921 | 939 | 700 | 939 |
| 2024-02-02 | 932 | 932 | 925 | 925 | 700 | 925 |
| 2024-02-01 | 937 | 937 | 932 | 932 | 800 | 932 |
| 2024-01-31 | 951 | 955 | 945 | 945 | 3,000 | 945 |
| 2024-01-30 | 938 | 939 | 938 | 939 | 300 | 939 |
| 2024-01-29 | 960 | 965 | 950 | 953 | 900 | 953 |
| 2024-01-26 | 960 | 960 | 959 | 959 | 2,100 | 959 |
| 2024-01-25 | 950 | 960 | 950 | 960 | 2,300 | 960 |
| 2024-01-24 | 946 | 950 | 932 | 950 | 1,200 | 950 |
| 2024-01-23 | 924 | 947 | 924 | 947 | 1,200 | 947 |
| 2024-01-22 | 904 | 924 | 904 | 924 | 1,000 | 924 |
| 2024-01-19 | 928 | 934 | 919 | 919 | 800 | 919 |
| 2024-01-18 | 933 | 933 | 928 | 928 | 800 | 928 |
| 2024-01-17 | 940 | 940 | 932 | 932 | 1,100 | 932 |
| 2024-01-16 | 948 | 948 | 934 | 942 | 2,000 | 942 |
| 2024-01-15 | 933 | 949 | 933 | 933 | 900 | 933 |
| 2024-01-12 | 934 | 935 | 922 | 922 | 1,700 | 922 |
| 2024-01-11 | 944 | 949 | 944 | 949 | 300 | 949 |
| 2024-01-10 | 948 | 948 | 937 | 945 | 1,100 | 945 |
| 2024-01-09 | 966 | 966 | 947 | 947 | 1,800 | 947 |
| 2024-01-05 | 912 | 951 | 912 | 951 | 1,200 | 951 |
| 2024-01-04 | 882 | 920 | 880 | 901 | 4,600 | 901 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
