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
2024-06-211,2901,2991,2771,2969001,296
2024-06-201,2791,3101,2661,2764,5001,276
2024-06-191,2651,3171,2651,2752,2001,275
2024-06-181,2631,3311,2631,2816,4001,281
2024-06-171,2851,3101,2551,2633,6001,263
2024-06-141,2891,3201,2851,2923,5001,292
2024-06-131,3281,3431,2831,28910,8001,289
2024-06-121,3391,3391,2701,29013,5001,290
2024-06-111,4041,4041,3401,3403,9001,340
2024-06-101,3421,3921,3331,37910,7001,379
2024-06-071,3331,3771,3291,34615,5001,346
2024-06-061,3791,3871,3261,32821,1001,328
2024-06-051,4311,4501,3701,38727,9001,387
2024-06-041,4581,4991,4561,46111,6001,461
2024-06-031,4481,4881,4201,48726,0001,487
2024-05-311,4251,5901,4081,41899,2001,418
2024-05-301,4201,4371,3761,38637,7001,386
2024-05-291,5441,5901,5001,50029,4001,500
2024-05-281,5321,6201,5031,55938,7001,559
2024-05-271,4981,5641,4911,53213,0001,532
2024-05-241,5541,5541,5101,51327,1001,513
2024-05-231,6151,6551,5601,56566,4001,565
2024-05-221,6301,7631,6011,642160,8001,642
2024-05-212,0842,0841,5731,650581,3001,650
2024-05-201,5541,9541,5501,954603,3001,954
2024-05-171,5591,7261,5071,554262,4001,554
2024-05-161,4361,7661,3861,526910,4001,526
2024-05-151,5431,5751,4531,46656,6001,466
2024-05-141,7321,7801,5511,575278,4001,575
2024-05-131,6681,6841,4451,511140,2001,511
2024-05-101,8451,9891,6101,678425,0001,678
2024-05-091,8112,0631,7111,8121,184,4001,812
2024-05-081,6501,9321,5101,6991,684,3001,699
2024-05-071,7011,8771,5061,532605,9001,532
2024-05-021,3801,6611,3261,6611,073,4001,661
2024-05-011,3771,5771,3521,361558,0001,361
2024-04-301,2191,4891,1971,350584,3001,350
2024-04-261,2361,2801,1611,189169,8001,189
2024-04-251,1761,4461,1471,235557,9001,235
2024-04-241,1301,2101,1301,14642,0001,146
2024-04-231,2181,2541,1551,15537,1001,155
2024-04-221,2101,2901,1811,19676,0001,196
2024-04-191,1891,4761,1351,191414,1001,191
2024-04-181,1531,2131,1341,17640,2001,176
2024-04-171,2301,3361,1571,16285,3001,162
2024-04-161,2301,2861,1721,22956,8001,229
2024-04-151,2581,5401,1561,260436,6001,260
2024-04-121,3131,5471,2151,257332,6001,257
2024-04-111,7591,8261,3331,333662,4001,333
2024-04-101,4191,5991,3741,599218,2001,599
2024-04-091,3011,5881,1801,299672,9001,299
2024-04-081,3741,4341,3061,434122,8001,434
2024-04-059461,1349211,13450,5001,134
2024-04-049381,06693898438,900984
2024-04-039149449149362,900936
2024-04-029079159009143,700914
2024-04-019009078919073,100907
2024-03-29900900900900400900
2024-03-28---895-895
2024-03-278978988928951,100895
2024-03-26892903892903500903
2024-03-25897905892892500892
2024-03-22894897894897400897
2024-03-219209208928953,900895
2024-03-19895895895895400895
2024-03-18895910895910700910
2024-03-15899899899899100899
2024-03-14891891891891300891
2024-03-139059058959041,100904
2024-03-12884895880895400895
2024-03-119009008998991,800899
2024-03-08910918908908800908
2024-03-078999208999205,800920
2024-03-069159169149142,100914
2024-03-059209239169172,300917
2024-03-04918926918926600926
2024-03-019249259159252,200925
2024-02-299209319089313,900931
2024-02-289079219059212,300921
2024-02-278979158979043,800904
2024-02-26895897895897400897
2024-02-22914914901901700901
2024-02-219019059019021,400902
2024-02-209069069009011,400901
2024-02-19900903900903800903
2024-02-16901901901901400901
2024-02-159079259019244,500924
2024-02-149089129069122,800912
2024-02-139409409219231,400923
2024-02-099409449099243,700924
2024-02-089429429409422,100942
2024-02-079239239199192,500919
2024-02-06939939921925800925
2024-02-05925939921939700939
2024-02-02932932925925700925
2024-02-01937937932932800932
2024-01-319519559459453,000945
2024-01-30938939938939300939
2024-01-29960965950953900953
2024-01-269609609599592,100959
2024-01-259509609509602,300960
2024-01-249469509329501,200950
2024-01-239249479249471,200947
2024-01-229049249049241,000924
2024-01-19928934919919800919
2024-01-18933933928928800928
2024-01-179409409329321,100932
2024-01-169489489349422,000942
2024-01-15933949933933900933
2024-01-129349359229221,700922
2024-01-11944949944949300949
2024-01-109489489379451,100945
2024-01-099669669479471,800947
2024-01-059129519129511,200951
2024-01-048829208809014,600901

分割・併合履歴 : [2018-09-26]1株→0.1株