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
2024-11-0531731931531740,900317
2024-11-0131831931431645,600316
2024-10-3131531931431867,100318
2024-10-30316318314314258,000314
2024-10-2931431831331541,100315
2024-10-2831031531031452,600314
2024-10-2531231431031468,300314
2024-10-2431331531031469,000314
2024-10-2331531631331598,900315
2024-10-2231731831431659,800316
2024-10-2131731931731732,000317
2024-10-1831832031631943,900319
2024-10-1731932031631864,700318
2024-10-16320322316321104,400321
2024-10-1532432431532199,100321
2024-10-11322328316317131,300317
2024-10-1032632632232229,600322
2024-10-0932632632332536,400325
2024-10-0832632732432441,200324
2024-10-0732733032532950,900329
2024-10-0432132532132331,600323
2024-10-0332032231932126,800321
2024-10-0232232231931946,400319
2024-10-0132132432132220,600322
2024-09-3031932231832059,300320
2024-09-2732933032632627,700326
2024-09-2632532932432991,000329
2024-09-2532732732432529,800325
2024-09-2433033032532729,400327
2024-09-2032833132633032,800330
2024-09-1932232832232666,300326
2024-09-1832232431832242,200322
2024-09-1732032231432074,300320
2024-09-1332432531932028,000320
2024-09-1232132632132346,100323
2024-09-1132832831732093,300320
2024-09-1032933032633054,100330
2024-09-0932633032432964,800329
2024-09-0633433932933173,600331
2024-09-0533433732933473,000334
2024-09-04337339329329181,900329
2024-09-03337344336340106,900340
2024-09-02335340332336118,800336
2024-08-30342342331335139,000335
2024-08-29352352338341502,300341
2024-08-28366368363368640,700368
2024-08-27368369366367222,000367
2024-08-26368370367367118,000367
2024-08-2337037036636998,100369
2024-08-2236937136836962,300369
2024-08-2136937036836936,100369
2024-08-2036836936536758,400367
2024-08-1936536936236496,200364
2024-08-16364367357362123,300362
2024-08-15361369360360127,000360
2024-08-1435936435736068,800360
2024-08-1335135935135942,900359
2024-08-0934835034534549,100345
2024-08-08342348340344193,800344
2024-08-0732835332834688,900346
2024-08-0633534533333473,900334
2024-08-05339339304317174,400317
2024-08-02359376350350342,100350
2024-08-0136837336336552,200365
2024-07-3136437236037271,300372
2024-07-30376378362362212,600362
2024-07-2937537837337641,600376
2024-07-2637738037537571,400375
2024-07-2537838237637848,600378
2024-07-2438939037938352,000383
2024-07-2338438538338517,800385
2024-07-2238538738138137,800381
2024-07-1938838838338633,700386
2024-07-1838138738138468,400384
2024-07-1737638037438039,000380
2024-07-1636937536837264,800372
2024-07-1236537136536648,200366
2024-07-1136336836236733,700367
2024-07-1036536736336327,100363
2024-07-0936736836336445,100364
2024-07-0836836836536731,100367
2024-07-0536836936136447,200364
2024-07-0436636836336855,600368
2024-07-0337037036636741,400367
2024-07-0236637136637032,900370
2024-07-0136536636236539,000365
2024-06-2836136135836125,200361
2024-06-2735736135635747,000357
2024-06-2635535535435513,700355
2024-06-2535335435335421,000354
2024-06-2435335435235221,800352
2024-06-2134935234935014,500350
2024-06-2035135234934915,400349
2024-06-1935035234935016,100350
2024-06-1834735134734917,000349
2024-06-1734534734334552,900345
2024-06-1434534834534731,000347
2024-06-1334934934534518,200345
2024-06-1235235334834817,200348
2024-06-1135335435135220,600352
2024-06-1035235335135211,900352
2024-06-0734935134835116,500351
2024-06-0634834934734812,100348
2024-06-0534835034634718,000347
2024-06-0434935134634925,600349
2024-06-0334734834534827,500348
2024-05-3134034334034325,600343
2024-05-3033534033534034,900340
2024-05-2934334333833833,100338
2024-05-2833834233834124,900341
2024-05-2734634733733743,100337
2024-05-2434134333934320,100343
2024-05-2334234233634024,400340
2024-05-2234234333534038,000340
2024-05-2134534534234229,700342
2024-05-2033734533734340,500343
2024-05-1733634333634030,100340
2024-05-1634834834134323,900343
2024-05-1535235234834919,100349
2024-05-1435435435035253,300352
2024-05-1335335435235325,100353
2024-05-1035335435035222,600352
2024-05-0935435435235230,800352
2024-05-0835435435135428,800354
2024-05-0734935434935443,800354
2024-05-0234735034734725,900347
2024-05-0134634934534735,700347
2024-04-3034134934134650,300346
2024-04-26349350338338148,000338
2024-04-2534635134634764,600347
2024-04-2434834934534641,700346
2024-04-2334834834534846,000348
2024-04-2233534933434680,900346
2024-04-1933733832532995,600329
2024-04-1833533933433737,600337
2024-04-1733633833333343,900333
2024-04-16332340332336116,500336
2024-04-15332344329343258,700343
2024-04-12310343309326319,300326
2024-04-1131031030830913,500309
2024-04-1031031130831025,300310
2024-04-0931131231031113,600311
2024-04-0831131331031115,900311
2024-04-0530931230831012,100310
2024-04-0431331331031012,400310
2024-04-0331231331031124,400311
2024-04-0231131431131134,000311
2024-04-0131331531331347,700313
2024-03-2931031431031333,400313
2024-03-2831331430830851,000308
2024-03-2730831430831239,500312
2024-03-2630731030731025,800310
2024-03-2530531230530889,000308
2024-03-2230430630130586,000305
2024-03-21303305301304103,600304
2024-03-1930230330030236,100302
2024-03-1830430430030025,000300
2024-03-1530330530130330,900303
2024-03-1430030330030251,500302
2024-03-1330030229830024,200300
2024-03-1229730129530133,700301
2024-03-1129929929529836,100298
2024-03-0829629929629944,700299
2024-03-0730030029629832,000298
2024-03-0629630029529983,200299
2024-03-0529829829529738,000297
2024-03-0429929929629649,800296
2024-03-0129830029729730,400297
2024-02-2929830029729771,800297
2024-02-2830130129329892,600298
2024-02-2730330630230498,000304
2024-02-2630530530330438,700304
2024-02-2230330530230533,700305
2024-02-2130530530230420,600304
2024-02-2030130530130520,000305
2024-02-1930030329930026,800300
2024-02-1629830029829942,400299
2024-02-1530030129829859,700298
2024-02-1430230229930078,200300
2024-02-1330230430130362,200303
2024-02-09302302298300100,200300
2024-02-0830530530230266,600302
2024-02-0730830830330377,100303
2024-02-0630730930730915,100309
2024-02-0530730930730733,400307
2024-02-0230630730430623,800306
2024-02-0130530730430535,700305
2024-01-3130530530230539,600305
2024-01-30309309302302179,300302
2024-01-2930630930530919,200309
2024-01-2630930930330452,800304
2024-01-2530831030730735,300307
2024-01-2430931030730728,500307
2024-01-2331031230930940,600309
2024-01-2230931130831039,100310
2024-01-1930730930630741,500307
2024-01-1830630930630725,500307
2024-01-1730930930630639,700306
2024-01-1631031030530764,700307
2024-01-15314314308308117,900308
2024-01-12316318312316138,800316
2024-01-1131531831431840,200318
2024-01-1031831831531521,300315
2024-01-0931731931531861,000318
2024-01-0531531731231469,800314
2024-01-0430631330531137,100311

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