8127 ヤマト インターナショナル(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 324 | 326 | 318 | 320 | 50,800 | 320 |
| 2025-04-03 | 331 | 331 | 325 | 328 | 52,300 | 328 |
| 2025-04-02 | 336 | 336 | 331 | 333 | 43,400 | 333 |
| 2025-04-01 | 337 | 339 | 335 | 336 | 10,400 | 336 |
| 2025-03-31 | 339 | 339 | 335 | 335 | 35,900 | 335 |
| 2025-03-28 | 339 | 343 | 339 | 339 | 25,600 | 339 |
| 2025-03-27 | 342 | 343 | 340 | 340 | 77,800 | 340 |
| 2025-03-26 | 337 | 341 | 337 | 340 | 27,500 | 340 |
| 2025-03-25 | 339 | 340 | 336 | 337 | 30,800 | 337 |
| 2025-03-24 | 339 | 341 | 338 | 338 | 27,300 | 338 |
| 2025-03-21 | 336 | 339 | 336 | 339 | 15,100 | 339 |
| 2025-03-19 | 340 | 340 | 336 | 336 | 40,200 | 336 |
| 2025-03-18 | 345 | 345 | 339 | 340 | 44,300 | 340 |
| 2025-03-17 | 341 | 345 | 341 | 345 | 80,100 | 345 |
| 2025-03-14 | 354 | 355 | 353 | 354 | 16,500 | 354 |
| 2025-03-13 | 359 | 362 | 354 | 354 | 32,200 | 354 |
| 2025-03-12 | 354 | 359 | 354 | 358 | 74,100 | 358 |
| 2025-03-11 | 350 | 352 | 350 | 351 | 27,900 | 351 |
| 2025-03-10 | 351 | 355 | 351 | 353 | 25,300 | 353 |
| 2025-03-07 | 347 | 352 | 347 | 350 | 23,900 | 350 |
| 2025-03-06 | 346 | 351 | 346 | 348 | 99,600 | 348 |
| 2025-03-05 | 335 | 347 | 335 | 347 | 152,200 | 347 |
| 2025-03-04 | 336 | 336 | 333 | 335 | 20,500 | 335 |
| 2025-03-03 | 335 | 339 | 334 | 336 | 32,800 | 336 |
| 2025-02-28 | 338 | 345 | 334 | 335 | 45,300 | 335 |
| 2025-02-27 | 340 | 343 | 337 | 342 | 75,200 | 342 |
| 2025-02-26 | 347 | 347 | 342 | 347 | 94,900 | 347 |
| 2025-02-25 | 352 | 353 | 346 | 348 | 142,500 | 348 |
| 2025-02-21 | 351 | 352 | 347 | 349 | 112,100 | 349 |
| 2025-02-20 | 359 | 359 | 351 | 351 | 195,000 | 351 |
| 2025-02-19 | 360 | 361 | 356 | 361 | 53,200 | 361 |
| 2025-02-18 | 358 | 361 | 354 | 360 | 170,600 | 360 |
| 2025-02-17 | 359 | 359 | 355 | 356 | 54,500 | 356 |
| 2025-02-14 | 360 | 361 | 355 | 359 | 48,400 | 359 |
| 2025-02-13 | 353 | 360 | 353 | 360 | 80,000 | 360 |
| 2025-02-12 | 356 | 356 | 351 | 351 | 46,500 | 351 |
| 2025-02-10 | 351 | 356 | 351 | 356 | 38,800 | 356 |
| 2025-02-07 | 351 | 351 | 347 | 351 | 38,400 | 351 |
| 2025-02-06 | 349 | 356 | 349 | 350 | 29,000 | 350 |
| 2025-02-05 | 351 | 354 | 348 | 348 | 27,000 | 348 |
| 2025-02-04 | 343 | 355 | 343 | 354 | 61,000 | 354 |
| 2025-02-03 | 341 | 349 | 341 | 341 | 59,600 | 341 |
| 2025-01-31 | 339 | 344 | 337 | 342 | 49,200 | 342 |
| 2025-01-30 | 347 | 347 | 335 | 335 | 310,800 | 335 |
| 2025-01-29 | 351 | 352 | 347 | 348 | 65,400 | 348 |
| 2025-01-28 | 350 | 355 | 349 | 349 | 29,400 | 349 |
| 2025-01-27 | 345 | 354 | 345 | 351 | 63,400 | 351 |
| 2025-01-24 | 340 | 349 | 340 | 345 | 60,700 | 345 |
| 2025-01-23 | 344 | 344 | 338 | 341 | 50,100 | 341 |
| 2025-01-22 | 339 | 345 | 338 | 342 | 61,100 | 342 |
| 2025-01-21 | 332 | 340 | 332 | 339 | 70,700 | 339 |
| 2025-01-20 | 325 | 332 | 325 | 332 | 119,300 | 332 |
| 2025-01-17 | 323 | 326 | 318 | 322 | 147,800 | 322 |
| 2025-01-16 | 332 | 333 | 321 | 321 | 133,000 | 321 |
| 2025-01-15 | 330 | 336 | 330 | 332 | 70,800 | 332 |
| 2025-01-14 | 342 | 349 | 332 | 332 | 164,100 | 332 |
| 2025-01-10 | 350 | 353 | 348 | 353 | 33,500 | 353 |
| 2025-01-09 | 350 | 352 | 348 | 352 | 43,100 | 352 |
| 2025-01-08 | 351 | 352 | 349 | 349 | 34,400 | 349 |
| 2025-01-07 | 357 | 357 | 349 | 349 | 40,500 | 349 |
| 2025-01-06 | 350 | 358 | 350 | 357 | 64,300 | 357 |
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