8127 ヤマト インターナショナル(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 322 | 323 | 319 | 319 | 37,100 | 319 |
| 2024-11-20 | 321 | 324 | 320 | 322 | 30,900 | 322 |
| 2024-11-19 | 322 | 324 | 322 | 322 | 16,800 | 322 |
| 2024-11-18 | 321 | 323 | 321 | 322 | 21,800 | 322 |
| 2024-11-15 | 321 | 323 | 319 | 321 | 28,800 | 321 |
| 2024-11-14 | 320 | 322 | 319 | 320 | 25,300 | 320 |
| 2024-11-13 | 320 | 324 | 320 | 321 | 27,800 | 321 |
| 2024-11-12 | 323 | 324 | 320 | 320 | 22,400 | 320 |
| 2024-11-11 | 323 | 325 | 321 | 323 | 24,600 | 323 |
| 2024-11-08 | 325 | 327 | 323 | 323 | 25,000 | 323 |
| 2024-11-07 | 320 | 324 | 318 | 324 | 47,600 | 324 |
| 2024-11-06 | 317 | 322 | 316 | 320 | 49,500 | 320 |
| 2024-11-05 | 317 | 319 | 315 | 317 | 40,900 | 317 |
| 2024-11-01 | 318 | 319 | 314 | 316 | 45,600 | 316 |
| 2024-10-31 | 315 | 319 | 314 | 318 | 67,100 | 318 |
| 2024-10-30 | 316 | 318 | 314 | 314 | 258,000 | 314 |
| 2024-10-29 | 314 | 318 | 313 | 315 | 41,100 | 315 |
| 2024-10-28 | 310 | 315 | 310 | 314 | 52,600 | 314 |
| 2024-10-25 | 312 | 314 | 310 | 314 | 68,300 | 314 |
| 2024-10-24 | 313 | 315 | 310 | 314 | 69,000 | 314 |
| 2024-10-23 | 315 | 316 | 313 | 315 | 98,900 | 315 |
| 2024-10-22 | 317 | 318 | 314 | 316 | 59,800 | 316 |
| 2024-10-21 | 317 | 319 | 317 | 317 | 32,000 | 317 |
| 2024-10-18 | 318 | 320 | 316 | 319 | 43,900 | 319 |
| 2024-10-17 | 319 | 320 | 316 | 318 | 64,700 | 318 |
| 2024-10-16 | 320 | 322 | 316 | 321 | 104,400 | 321 |
| 2024-10-15 | 324 | 324 | 315 | 321 | 99,100 | 321 |
| 2024-10-11 | 322 | 328 | 316 | 317 | 131,300 | 317 |
| 2024-10-10 | 326 | 326 | 322 | 322 | 29,600 | 322 |
| 2024-10-09 | 326 | 326 | 323 | 325 | 36,400 | 325 |
| 2024-10-08 | 326 | 327 | 324 | 324 | 41,200 | 324 |
| 2024-10-07 | 327 | 330 | 325 | 329 | 50,900 | 329 |
| 2024-10-04 | 321 | 325 | 321 | 323 | 31,600 | 323 |
| 2024-10-03 | 320 | 322 | 319 | 321 | 26,800 | 321 |
| 2024-10-02 | 322 | 322 | 319 | 319 | 46,400 | 319 |
| 2024-10-01 | 321 | 324 | 321 | 322 | 20,600 | 322 |
| 2024-09-30 | 319 | 322 | 318 | 320 | 59,300 | 320 |
| 2024-09-27 | 329 | 330 | 326 | 326 | 27,700 | 326 |
| 2024-09-26 | 325 | 329 | 324 | 329 | 91,000 | 329 |
| 2024-09-25 | 327 | 327 | 324 | 325 | 29,800 | 325 |
| 2024-09-24 | 330 | 330 | 325 | 327 | 29,400 | 327 |
| 2024-09-20 | 328 | 331 | 326 | 330 | 32,800 | 330 |
| 2024-09-19 | 322 | 328 | 322 | 326 | 66,300 | 326 |
| 2024-09-18 | 322 | 324 | 318 | 322 | 42,200 | 322 |
| 2024-09-17 | 320 | 322 | 314 | 320 | 74,300 | 320 |
| 2024-09-13 | 324 | 325 | 319 | 320 | 28,000 | 320 |
| 2024-09-12 | 321 | 326 | 321 | 323 | 46,100 | 323 |
| 2024-09-11 | 328 | 328 | 317 | 320 | 93,300 | 320 |
| 2024-09-10 | 329 | 330 | 326 | 330 | 54,100 | 330 |
| 2024-09-09 | 326 | 330 | 324 | 329 | 64,800 | 329 |
| 2024-09-06 | 334 | 339 | 329 | 331 | 73,600 | 331 |
| 2024-09-05 | 334 | 337 | 329 | 334 | 73,000 | 334 |
| 2024-09-04 | 337 | 339 | 329 | 329 | 181,900 | 329 |
| 2024-09-03 | 337 | 344 | 336 | 340 | 106,900 | 340 |
| 2024-09-02 | 335 | 340 | 332 | 336 | 118,800 | 336 |
| 2024-08-30 | 342 | 342 | 331 | 335 | 139,000 | 335 |
| 2024-08-29 | 352 | 352 | 338 | 341 | 502,300 | 341 |
| 2024-08-28 | 366 | 368 | 363 | 368 | 640,700 | 368 |
| 2024-08-27 | 368 | 369 | 366 | 367 | 222,000 | 367 |
| 2024-08-26 | 368 | 370 | 367 | 367 | 118,000 | 367 |
| 2024-08-23 | 370 | 370 | 366 | 369 | 98,100 | 369 |
| 2024-08-22 | 369 | 371 | 368 | 369 | 62,300 | 369 |
| 2024-08-21 | 369 | 370 | 368 | 369 | 36,100 | 369 |
| 2024-08-20 | 368 | 369 | 365 | 367 | 58,400 | 367 |
| 2024-08-19 | 365 | 369 | 362 | 364 | 96,200 | 364 |
| 2024-08-16 | 364 | 367 | 357 | 362 | 123,300 | 362 |
| 2024-08-15 | 361 | 369 | 360 | 360 | 127,000 | 360 |
| 2024-08-14 | 359 | 364 | 357 | 360 | 68,800 | 360 |
| 2024-08-13 | 351 | 359 | 351 | 359 | 42,900 | 359 |
| 2024-08-09 | 348 | 350 | 345 | 345 | 49,100 | 345 |
| 2024-08-08 | 342 | 348 | 340 | 344 | 193,800 | 344 |
| 2024-08-07 | 328 | 353 | 328 | 346 | 88,900 | 346 |
| 2024-08-06 | 335 | 345 | 333 | 334 | 73,900 | 334 |
| 2024-08-05 | 339 | 339 | 304 | 317 | 174,400 | 317 |
| 2024-08-02 | 359 | 376 | 350 | 350 | 342,100 | 350 |
| 2024-08-01 | 368 | 373 | 363 | 365 | 52,200 | 365 |
| 2024-07-31 | 364 | 372 | 360 | 372 | 71,300 | 372 |
| 2024-07-30 | 376 | 378 | 362 | 362 | 212,600 | 362 |
| 2024-07-29 | 375 | 378 | 373 | 376 | 41,600 | 376 |
| 2024-07-26 | 377 | 380 | 375 | 375 | 71,400 | 375 |
| 2024-07-25 | 378 | 382 | 376 | 378 | 48,600 | 378 |
| 2024-07-24 | 389 | 390 | 379 | 383 | 52,000 | 383 |
| 2024-07-23 | 384 | 385 | 383 | 385 | 17,800 | 385 |
| 2024-07-22 | 385 | 387 | 381 | 381 | 37,800 | 381 |
| 2024-07-19 | 388 | 388 | 383 | 386 | 33,700 | 386 |
| 2024-07-18 | 381 | 387 | 381 | 384 | 68,400 | 384 |
| 2024-07-17 | 376 | 380 | 374 | 380 | 39,000 | 380 |
| 2024-07-16 | 369 | 375 | 368 | 372 | 64,800 | 372 |
| 2024-07-12 | 365 | 371 | 365 | 366 | 48,200 | 366 |
| 2024-07-11 | 363 | 368 | 362 | 367 | 33,700 | 367 |
| 2024-07-10 | 365 | 367 | 363 | 363 | 27,100 | 363 |
| 2024-07-09 | 367 | 368 | 363 | 364 | 45,100 | 364 |
| 2024-07-08 | 368 | 368 | 365 | 367 | 31,100 | 367 |
| 2024-07-05 | 368 | 369 | 361 | 364 | 47,200 | 364 |
| 2024-07-04 | 366 | 368 | 363 | 368 | 55,600 | 368 |
| 2024-07-03 | 370 | 370 | 366 | 367 | 41,400 | 367 |
| 2024-07-02 | 366 | 371 | 366 | 370 | 32,900 | 370 |
| 2024-07-01 | 365 | 366 | 362 | 365 | 39,000 | 365 |
| 2024-06-28 | 361 | 361 | 358 | 361 | 25,200 | 361 |
| 2024-06-27 | 357 | 361 | 356 | 357 | 47,000 | 357 |
| 2024-06-26 | 355 | 355 | 354 | 355 | 13,700 | 355 |
| 2024-06-25 | 353 | 354 | 353 | 354 | 21,000 | 354 |
| 2024-06-24 | 353 | 354 | 352 | 352 | 21,800 | 352 |
| 2024-06-21 | 349 | 352 | 349 | 350 | 14,500 | 350 |
| 2024-06-20 | 351 | 352 | 349 | 349 | 15,400 | 349 |
| 2024-06-19 | 350 | 352 | 349 | 350 | 16,100 | 350 |
| 2024-06-18 | 347 | 351 | 347 | 349 | 17,000 | 349 |
| 2024-06-17 | 345 | 347 | 343 | 345 | 52,900 | 345 |
| 2024-06-14 | 345 | 348 | 345 | 347 | 31,000 | 347 |
| 2024-06-13 | 349 | 349 | 345 | 345 | 18,200 | 345 |
| 2024-06-12 | 352 | 353 | 348 | 348 | 17,200 | 348 |
| 2024-06-11 | 353 | 354 | 351 | 352 | 20,600 | 352 |
| 2024-06-10 | 352 | 353 | 351 | 352 | 11,900 | 352 |
| 2024-06-07 | 349 | 351 | 348 | 351 | 16,500 | 351 |
| 2024-06-06 | 348 | 349 | 347 | 348 | 12,100 | 348 |
| 2024-06-05 | 348 | 350 | 346 | 347 | 18,000 | 347 |
| 2024-06-04 | 349 | 351 | 346 | 349 | 25,600 | 349 |
| 2024-06-03 | 347 | 348 | 345 | 348 | 27,500 | 348 |
| 2024-05-31 | 340 | 343 | 340 | 343 | 25,600 | 343 |
| 2024-05-30 | 335 | 340 | 335 | 340 | 34,900 | 340 |
| 2024-05-29 | 343 | 343 | 338 | 338 | 33,100 | 338 |
| 2024-05-28 | 338 | 342 | 338 | 341 | 24,900 | 341 |
| 2024-05-27 | 346 | 347 | 337 | 337 | 43,100 | 337 |
| 2024-05-24 | 341 | 343 | 339 | 343 | 20,100 | 343 |
| 2024-05-23 | 342 | 342 | 336 | 340 | 24,400 | 340 |
| 2024-05-22 | 342 | 343 | 335 | 340 | 38,000 | 340 |
| 2024-05-21 | 345 | 345 | 342 | 342 | 29,700 | 342 |
| 2024-05-20 | 337 | 345 | 337 | 343 | 40,500 | 343 |
| 2024-05-17 | 336 | 343 | 336 | 340 | 30,100 | 340 |
| 2024-05-16 | 348 | 348 | 341 | 343 | 23,900 | 343 |
| 2024-05-15 | 352 | 352 | 348 | 349 | 19,100 | 349 |
| 2024-05-14 | 354 | 354 | 350 | 352 | 53,300 | 352 |
| 2024-05-13 | 353 | 354 | 352 | 353 | 25,100 | 353 |
| 2024-05-10 | 353 | 354 | 350 | 352 | 22,600 | 352 |
| 2024-05-09 | 354 | 354 | 352 | 352 | 30,800 | 352 |
| 2024-05-08 | 354 | 354 | 351 | 354 | 28,800 | 354 |
| 2024-05-07 | 349 | 354 | 349 | 354 | 43,800 | 354 |
| 2024-05-02 | 347 | 350 | 347 | 347 | 25,900 | 347 |
| 2024-05-01 | 346 | 349 | 345 | 347 | 35,700 | 347 |
| 2024-04-30 | 341 | 349 | 341 | 346 | 50,300 | 346 |
| 2024-04-26 | 349 | 350 | 338 | 338 | 148,000 | 338 |
| 2024-04-25 | 346 | 351 | 346 | 347 | 64,600 | 347 |
| 2024-04-24 | 348 | 349 | 345 | 346 | 41,700 | 346 |
| 2024-04-23 | 348 | 348 | 345 | 348 | 46,000 | 348 |
| 2024-04-22 | 335 | 349 | 334 | 346 | 80,900 | 346 |
| 2024-04-19 | 337 | 338 | 325 | 329 | 95,600 | 329 |
| 2024-04-18 | 335 | 339 | 334 | 337 | 37,600 | 337 |
| 2024-04-17 | 336 | 338 | 333 | 333 | 43,900 | 333 |
| 2024-04-16 | 332 | 340 | 332 | 336 | 116,500 | 336 |
| 2024-04-15 | 332 | 344 | 329 | 343 | 258,700 | 343 |
| 2024-04-12 | 310 | 343 | 309 | 326 | 319,300 | 326 |
| 2024-04-11 | 310 | 310 | 308 | 309 | 13,500 | 309 |
| 2024-04-10 | 310 | 311 | 308 | 310 | 25,300 | 310 |
| 2024-04-09 | 311 | 312 | 310 | 311 | 13,600 | 311 |
| 2024-04-08 | 311 | 313 | 310 | 311 | 15,900 | 311 |
| 2024-04-05 | 309 | 312 | 308 | 310 | 12,100 | 310 |
| 2024-04-04 | 313 | 313 | 310 | 310 | 12,400 | 310 |
| 2024-04-03 | 312 | 313 | 310 | 311 | 24,400 | 311 |
| 2024-04-02 | 311 | 314 | 311 | 311 | 34,000 | 311 |
| 2024-04-01 | 313 | 315 | 313 | 313 | 47,700 | 313 |
| 2024-03-29 | 310 | 314 | 310 | 313 | 33,400 | 313 |
| 2024-03-28 | 313 | 314 | 308 | 308 | 51,000 | 308 |
| 2024-03-27 | 308 | 314 | 308 | 312 | 39,500 | 312 |
| 2024-03-26 | 307 | 310 | 307 | 310 | 25,800 | 310 |
| 2024-03-25 | 305 | 312 | 305 | 308 | 89,000 | 308 |
| 2024-03-22 | 304 | 306 | 301 | 305 | 86,000 | 305 |
| 2024-03-21 | 303 | 305 | 301 | 304 | 103,600 | 304 |
| 2024-03-19 | 302 | 303 | 300 | 302 | 36,100 | 302 |
| 2024-03-18 | 304 | 304 | 300 | 300 | 25,000 | 300 |
| 2024-03-15 | 303 | 305 | 301 | 303 | 30,900 | 303 |
| 2024-03-14 | 300 | 303 | 300 | 302 | 51,500 | 302 |
| 2024-03-13 | 300 | 302 | 298 | 300 | 24,200 | 300 |
| 2024-03-12 | 297 | 301 | 295 | 301 | 33,700 | 301 |
| 2024-03-11 | 299 | 299 | 295 | 298 | 36,100 | 298 |
| 2024-03-08 | 296 | 299 | 296 | 299 | 44,700 | 299 |
| 2024-03-07 | 300 | 300 | 296 | 298 | 32,000 | 298 |
| 2024-03-06 | 296 | 300 | 295 | 299 | 83,200 | 299 |
| 2024-03-05 | 298 | 298 | 295 | 297 | 38,000 | 297 |
| 2024-03-04 | 299 | 299 | 296 | 296 | 49,800 | 296 |
| 2024-03-01 | 298 | 300 | 297 | 297 | 30,400 | 297 |
| 2024-02-29 | 298 | 300 | 297 | 297 | 71,800 | 297 |
| 2024-02-28 | 301 | 301 | 293 | 298 | 92,600 | 298 |
| 2024-02-27 | 303 | 306 | 302 | 304 | 98,000 | 304 |
| 2024-02-26 | 305 | 305 | 303 | 304 | 38,700 | 304 |
| 2024-02-22 | 303 | 305 | 302 | 305 | 33,700 | 305 |
| 2024-02-21 | 305 | 305 | 302 | 304 | 20,600 | 304 |
| 2024-02-20 | 301 | 305 | 301 | 305 | 20,000 | 305 |
| 2024-02-19 | 300 | 303 | 299 | 300 | 26,800 | 300 |
| 2024-02-16 | 298 | 300 | 298 | 299 | 42,400 | 299 |
| 2024-02-15 | 300 | 301 | 298 | 298 | 59,700 | 298 |
| 2024-02-14 | 302 | 302 | 299 | 300 | 78,200 | 300 |
| 2024-02-13 | 302 | 304 | 301 | 303 | 62,200 | 303 |
| 2024-02-09 | 302 | 302 | 298 | 300 | 100,200 | 300 |
| 2024-02-08 | 305 | 305 | 302 | 302 | 66,600 | 302 |
| 2024-02-07 | 308 | 308 | 303 | 303 | 77,100 | 303 |
| 2024-02-06 | 307 | 309 | 307 | 309 | 15,100 | 309 |
| 2024-02-05 | 307 | 309 | 307 | 307 | 33,400 | 307 |
| 2024-02-02 | 306 | 307 | 304 | 306 | 23,800 | 306 |
| 2024-02-01 | 305 | 307 | 304 | 305 | 35,700 | 305 |
| 2024-01-31 | 305 | 305 | 302 | 305 | 39,600 | 305 |
| 2024-01-30 | 309 | 309 | 302 | 302 | 179,300 | 302 |
| 2024-01-29 | 306 | 309 | 305 | 309 | 19,200 | 309 |
| 2024-01-26 | 309 | 309 | 303 | 304 | 52,800 | 304 |
| 2024-01-25 | 308 | 310 | 307 | 307 | 35,300 | 307 |
| 2024-01-24 | 309 | 310 | 307 | 307 | 28,500 | 307 |
| 2024-01-23 | 310 | 312 | 309 | 309 | 40,600 | 309 |
| 2024-01-22 | 309 | 311 | 308 | 310 | 39,100 | 310 |
| 2024-01-19 | 307 | 309 | 306 | 307 | 41,500 | 307 |
| 2024-01-18 | 306 | 309 | 306 | 307 | 25,500 | 307 |
| 2024-01-17 | 309 | 309 | 306 | 306 | 39,700 | 306 |
| 2024-01-16 | 310 | 310 | 305 | 307 | 64,700 | 307 |
| 2024-01-15 | 314 | 314 | 308 | 308 | 117,900 | 308 |
| 2024-01-12 | 316 | 318 | 312 | 316 | 138,800 | 316 |
| 2024-01-11 | 315 | 318 | 314 | 318 | 40,200 | 318 |
| 2024-01-10 | 318 | 318 | 315 | 315 | 21,300 | 315 |
| 2024-01-09 | 317 | 319 | 315 | 318 | 61,000 | 318 |
| 2024-01-05 | 315 | 317 | 312 | 314 | 69,800 | 314 |
| 2024-01-04 | 306 | 313 | 305 | 311 | 37,100 | 311 |
分割・併合履歴 ： [1991-11-26]1株→1.05株 [1989-11-27]1株→1.05株 [1985-11-27]1株→1.05株 [1984-11-27]1株→1.2株
