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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 889 | 889 | 851 | 853 | 1,800 | 853 |
| 2025-12-09 | 851 | 891 | 851 | 887 | 1,800 | 887 |
| 2025-12-08 | 851 | 869 | 851 | 853 | 1,300 | 853 |
| 2025-12-05 | 854 | 861 | 851 | 851 | 1,200 | 851 |
| 2025-12-04 | 883 | 888 | 859 | 859 | 2,400 | 859 |
| 2025-12-03 | 850 | 879 | 850 | 868 | 1,900 | 868 |
| 2025-12-02 | 877 | 892 | 848 | 848 | 2,500 | 848 |
| 2025-12-01 | 875 | 886 | 850 | 875 | 5,800 | 875 |
| 2025-11-28 | 815 | 900 | 815 | 886 | 53,600 | 886 |
| 2025-11-27 | 805 | 819 | 804 | 815 | 1,100 | 815 |
| 2025-11-26 | 791 | 817 | 791 | 802 | 7,300 | 802 |
| 2025-11-25 | 826 | 829 | 799 | 800 | 8,100 | 800 |
| 2025-11-21 | 814 | 874 | 801 | 823 | 24,000 | 823 |
| 2025-11-20 | 783 | 930 | 780 | 814 | 137,400 | 814 |
| 2025-11-19 | 789 | 789 | 762 | 780 | 8,600 | 780 |
| 2025-11-18 | 814 | 815 | 797 | 797 | 14,100 | 797 |
| 2025-11-17 | 825 | 825 | 815 | 819 | 4,900 | 819 |
| 2025-11-14 | 891 | 891 | 840 | 840 | 6,600 | 840 |
| 2025-11-13 | 910 | 910 | 891 | 891 | 2,400 | 891 |
| 2025-11-12 | 920 | 920 | 895 | 895 | 4,100 | 895 |
| 2025-11-11 | 907 | 924 | 907 | 924 | 1,000 | 924 |
| 2025-11-10 | 882 | 885 | 866 | 877 | 1,600 | 877 |
| 2025-11-07 | 899 | 908 | 882 | 888 | 4,800 | 888 |
| 2025-11-06 | 920 | 990 | 902 | 902 | 17,100 | 902 |
| 2025-11-05 | 880 | 930 | 852 | 930 | 72,100 | 930 |
| 2025-11-04 | 890 | 890 | 856 | 884 | 10,400 | 884 |
| 2025-10-31 | 899 | 900 | 888 | 888 | 2,600 | 888 |
| 2025-10-30 | 910 | 910 | 895 | 904 | 600 | 904 |
| 2025-10-29 | 920 | 920 | 895 | 899 | 3,800 | 899 |
| 2025-10-28 | 937 | 937 | 917 | 917 | 1,900 | 917 |
| 2025-10-27 | 932 | 940 | 930 | 940 | 1,100 | 940 |
| 2025-10-24 | 962 | 966 | 935 | 935 | 5,800 | 935 |
| 2025-10-23 | 965 | 965 | 962 | 962 | 700 | 962 |
| 2025-10-22 | 965 | 965 | 965 | 965 | 300 | 965 |
| 2025-10-21 | 964 | 977 | 954 | 954 | 5,200 | 954 |
| 2025-10-20 | 944 | 966 | 929 | 961 | 3,900 | 961 |
| 2025-10-17 | 937 | 949 | 927 | 929 | 4,800 | 929 |
| 2025-10-16 | 975 | 975 | 937 | 943 | 9,400 | 943 |
| 2025-10-15 | 913 | 987 | 898 | 985 | 84,500 | 985 |
| 2025-10-14 | 973 | 973 | 884 | 898 | 28,300 | 898 |
| 2025-10-10 | 1,014 | 1,014 | 976 | 976 | 4,800 | 976 |
| 2025-10-09 | 976 | 1,016 | 976 | 999 | 5,900 | 999 |
| 2025-10-08 | 977 | 997 | 975 | 980 | 2,100 | 980 |
| 2025-10-07 | 1,000 | 1,005 | 982 | 983 | 7,900 | 983 |
| 2025-10-06 | 991 | 1,023 | 987 | 1,014 | 12,000 | 1,014 |
| 2025-10-03 | 988 | 1,034 | 981 | 1,010 | 19,800 | 1,010 |
| 2025-10-02 | 957 | 1,035 | 957 | 988 | 104,900 | 988 |
| 2025-10-01 | 980 | 982 | 930 | 946 | 26,800 | 946 |
| 2025-09-30 | 993 | 1,010 | 975 | 1,008 | 7,500 | 1,008 |
| 2025-09-29 | 1,027 | 1,027 | 980 | 995 | 8,400 | 995 |
| 2025-09-26 | 1,002 | 1,066 | 991 | 1,004 | 49,500 | 1,004 |
| 2025-09-25 | 1,007 | 1,018 | 1,002 | 1,002 | 5,400 | 1,002 |
| 2025-09-24 | 1,013 | 1,025 | 1,007 | 1,007 | 6,800 | 1,007 |
| 2025-09-22 | 1,037 | 1,067 | 987 | 1,018 | 15,000 | 1,018 |
| 2025-09-19 | 1,081 | 1,081 | 983 | 1,037 | 23,900 | 1,037 |
| 2025-09-18 | 1,060 | 1,104 | 1,055 | 1,081 | 20,600 | 1,081 |
| 2025-09-17 | 1,060 | 1,085 | 1,053 | 1,074 | 7,600 | 1,074 |
| 2025-09-16 | 1,079 | 1,089 | 1,054 | 1,072 | 16,800 | 1,072 |
| 2025-09-12 | 1,126 | 1,133 | 1,081 | 1,081 | 23,500 | 1,081 |
| 2025-09-11 | 1,147 | 1,162 | 1,123 | 1,126 | 29,200 | 1,126 |
| 2025-09-10 | 1,134 | 1,185 | 1,089 | 1,177 | 48,900 | 1,177 |
| 2025-09-09 | 1,058 | 1,267 | 1,049 | 1,134 | 68,000 | 1,134 |
| 2025-09-08 | 1,098 | 1,098 | 1,039 | 1,056 | 9,800 | 1,056 |
| 2025-09-05 | 1,094 | 1,140 | 1,063 | 1,087 | 22,100 | 1,087 |
| 2025-09-04 | 1,199 | 1,199 | 1,097 | 1,097 | 28,900 | 1,097 |
| 2025-09-03 | 1,217 | 1,270 | 1,091 | 1,190 | 135,300 | 1,190 |
| 2025-09-02 | 1,020 | 1,237 | 995 | 1,200 | 138,700 | 1,200 |
| 2025-09-01 | 1,011 | 1,020 | 1,011 | 1,020 | 1,000 | 1,020 |
| 2025-08-29 | 1,005 | 1,012 | 983 | 1,011 | 6,300 | 1,011 |
| 2025-08-28 | 995 | 1,008 | 988 | 1,005 | 4,500 | 1,005 |
| 2025-08-27 | 1,022 | 1,022 | 997 | 997 | 6,500 | 997 |
| 2025-08-26 | 1,008 | 1,027 | 1,003 | 1,022 | 2,200 | 1,022 |
| 2025-08-25 | 1,016 | 1,027 | 1,005 | 1,026 | 6,900 | 1,026 |
| 2025-08-22 | 1,031 | 1,034 | 1,014 | 1,016 | 8,800 | 1,016 |
| 2025-08-21 | 1,025 | 1,032 | 1,004 | 1,004 | 5,100 | 1,004 |
| 2025-08-20 | 1,050 | 1,050 | 1,013 | 1,013 | 7,300 | 1,013 |
| 2025-08-19 | 1,026 | 1,050 | 1,015 | 1,050 | 20,200 | 1,050 |
| 2025-08-18 | 994 | 1,018 | 986 | 1,014 | 8,800 | 1,014 |
| 2025-08-15 | 975 | 1,014 | 971 | 983 | 102,400 | 983 |
| 2025-08-14 | 1,020 | 1,040 | 1,016 | 1,020 | 6,900 | 1,020 |
| 2025-08-13 | 1,087 | 1,087 | 1,010 | 1,013 | 24,300 | 1,013 |
| 2025-08-12 | 1,197 | 1,197 | 1,088 | 1,097 | 69,000 | 1,097 |
| 2025-08-08 | 1,204 | 1,212 | 1,190 | 1,198 | 13,900 | 1,198 |
| 2025-08-07 | 1,219 | 1,230 | 1,193 | 1,210 | 22,500 | 1,210 |
| 2025-08-06 | 1,228 | 1,228 | 1,204 | 1,209 | 10,100 | 1,209 |
| 2025-08-05 | 1,195 | 1,240 | 1,190 | 1,220 | 52,100 | 1,220 |
| 2025-08-04 | 1,180 | 1,280 | 1,172 | 1,212 | 38,600 | 1,212 |
| 2025-08-01 | 1,239 | 1,239 | 1,196 | 1,210 | 14,800 | 1,210 |
| 2025-07-31 | 1,260 | 1,285 | 1,160 | 1,239 | 50,200 | 1,239 |
| 2025-07-30 | 1,275 | 1,290 | 1,219 | 1,254 | 26,500 | 1,254 |
| 2025-07-29 | 1,203 | 1,335 | 1,191 | 1,275 | 99,600 | 1,275 |
| 2025-07-28 | 1,191 | 1,238 | 1,102 | 1,189 | 70,000 | 1,189 |
| 2025-07-25 | 1,499 | 1,595 | 1,155 | 1,161 | 348,400 | 1,161 |
| 2025-07-24 | 1,002 | 1,300 | 1,002 | 1,300 | 77,500 | 1,300 |
| 2025-07-23 | 1,000 | 1,059 | 977 | 1,005 | 14,500 | 1,005 |
| 2025-07-22 | 1,010 | 1,025 | 1,010 | 1,024 | 800 | 1,024 |
| 2025-07-18 | 1,036 | 1,036 | 1,000 | 1,000 | 4,100 | 1,000 |
| 2025-07-17 | 1,015 | 1,045 | 1,001 | 1,043 | 25,100 | 1,043 |
| 2025-07-16 | 975 | 1,008 | 975 | 1,008 | 8,900 | 1,008 |
| 2025-07-15 | 971 | 990 | 971 | 975 | 4,200 | 975 |
| 2025-07-14 | 993 | 993 | 963 | 963 | 1,500 | 963 |
| 2025-07-11 | 984 | 990 | 984 | 990 | 3,300 | 990 |
| 2025-07-10 | - | - | - | 976 | - | 976 |
| 2025-07-09 | - | - | - | 976 | - | 976 |
| 2025-07-08 | 965 | 980 | 965 | 976 | 500 | 976 |
| 2025-07-07 | - | - | - | 980 | - | 980 |
| 2025-07-04 | 979 | 980 | 979 | 980 | 500 | 980 |
| 2025-07-03 | 956 | 978 | 956 | 972 | 2,200 | 972 |
| 2025-07-02 | 993 | 993 | 957 | 962 | 1,700 | 962 |
| 2025-07-01 | 930 | 990 | 930 | 980 | 15,600 | 980 |
| 2025-06-30 | 906 | 927 | 906 | 915 | 2,800 | 915 |
| 2025-06-27 | 910 | 912 | 905 | 906 | 1,900 | 906 |
| 2025-06-26 | 909 | 912 | 909 | 911 | 400 | 911 |
| 2025-06-25 | 914 | 914 | 904 | 912 | 1,000 | 912 |
| 2025-06-24 | 912 | 915 | 912 | 915 | 600 | 915 |
| 2025-06-23 | 910 | 924 | 909 | 912 | 700 | 912 |
| 2025-06-20 | 920 | 920 | 919 | 919 | 1,100 | 919 |
| 2025-06-19 | 910 | 920 | 910 | 920 | 1,000 | 920 |
| 2025-06-18 | 911 | 925 | 911 | 924 | 2,200 | 924 |
| 2025-06-17 | 912 | 920 | 911 | 911 | 800 | 911 |
| 2025-06-16 | 928 | 928 | 912 | 912 | 2,700 | 912 |
| 2025-06-13 | 953 | 953 | 932 | 932 | 2,700 | 932 |
| 2025-06-12 | 973 | 973 | 951 | 957 | 3,100 | 957 |
| 2025-06-11 | 977 | 979 | 950 | 963 | 7,500 | 963 |
| 2025-06-10 | 1,005 | 1,005 | 961 | 992 | 24,400 | 992 |
| 2025-06-09 | 905 | 915 | 900 | 915 | 3,000 | 915 |
| 2025-06-06 | 922 | 922 | 911 | 911 | 700 | 911 |
| 2025-06-05 | 913 | 928 | 913 | 928 | 800 | 928 |
| 2025-06-04 | 921 | 927 | 900 | 927 | 1,800 | 927 |
| 2025-06-03 | 947 | 947 | 922 | 928 | 1,400 | 928 |
| 2025-06-02 | 953 | 956 | 941 | 947 | 5,000 | 947 |
| 2025-05-30 | 990 | 990 | 939 | 968 | 28,600 | 968 |
| 2025-05-29 | 862 | 886 | 862 | 885 | 1,000 | 885 |
| 2025-05-28 | - | - | - | 867 | - | 867 |
| 2025-05-27 | - | - | - | 867 | - | 867 |
| 2025-05-26 | - | - | - | 867 | - | 867 |
| 2025-05-23 | 867 | 867 | 867 | 867 | 100 | 867 |
| 2025-05-22 | 900 | 900 | 857 | 857 | 500 | 857 |
| 2025-05-21 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2025-05-20 | 866 | 866 | 861 | 861 | 500 | 861 |
| 2025-05-19 | 880 | 881 | 863 | 871 | 3,100 | 871 |
| 2025-05-16 | 886 | 886 | 881 | 881 | 800 | 881 |
| 2025-05-15 | 915 | 917 | 912 | 916 | 1,900 | 916 |
| 2025-05-14 | 917 | 917 | 917 | 917 | 200 | 917 |
| 2025-05-13 | 894 | 924 | 894 | 919 | 500 | 919 |
| 2025-05-12 | 904 | 905 | 892 | 894 | 800 | 894 |
| 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