8127 ヤマト インターナショナル(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 271 | 272 | 267 | 268 | 35,900 | 268 |
2023-05-25 | 273 | 273 | 267 | 271 | 35,500 | 271 |
2023-05-24 | 276 | 276 | 271 | 271 | 32,900 | 271 |
2023-05-23 | 279 | 280 | 275 | 275 | 52,100 | 275 |
2023-05-22 | 282 | 282 | 279 | 279 | 23,200 | 279 |
2023-05-19 | 284 | 284 | 279 | 280 | 43,900 | 280 |
2023-05-18 | 285 | 285 | 281 | 282 | 40,400 | 282 |
2023-05-17 | 282 | 283 | 280 | 281 | 34,600 | 281 |
2023-05-16 | 282 | 285 | 280 | 282 | 62,100 | 282 |
2023-05-15 | 283 | 285 | 281 | 281 | 22,800 | 281 |
2023-05-12 | 282 | 284 | 280 | 282 | 48,700 | 282 |
2023-05-11 | 281 | 282 | 281 | 281 | 37,900 | 281 |
2023-05-10 | 283 | 283 | 278 | 281 | 47,900 | 281 |
2023-05-09 | 287 | 287 | 281 | 284 | 43,900 | 284 |
2023-05-08 | 278 | 284 | 278 | 284 | 40,200 | 284 |
2023-05-02 | 277 | 279 | 275 | 278 | 24,300 | 278 |
2023-05-01 | 280 | 281 | 276 | 279 | 31,100 | 279 |
2023-04-28 | 284 | 284 | 276 | 279 | 57,900 | 279 |
2023-04-27 | 280 | 285 | 280 | 281 | 137,100 | 281 |
2023-04-26 | 283 | 284 | 280 | 281 | 42,200 | 281 |
2023-04-25 | 283 | 286 | 281 | 283 | 75,700 | 283 |
2023-04-24 | 288 | 289 | 283 | 283 | 27,700 | 283 |
2023-04-21 | 280 | 289 | 278 | 284 | 104,700 | 284 |
2023-04-20 | 273 | 280 | 271 | 280 | 44,300 | 280 |
2023-04-19 | 281 | 281 | 270 | 272 | 80,900 | 272 |
2023-04-18 | 281 | 282 | 279 | 281 | 43,300 | 281 |
2023-04-17 | 280 | 283 | 277 | 283 | 132,000 | 283 |
2023-04-14 | 269 | 277 | 268 | 274 | 130,800 | 274 |
2023-04-13 | 266 | 269 | 266 | 268 | 33,900 | 268 |
2023-04-12 | 265 | 266 | 264 | 266 | 14,600 | 266 |
2023-04-11 | 268 | 268 | 263 | 266 | 47,300 | 266 |
2023-04-10 | 263 | 267 | 261 | 267 | 20,600 | 267 |
2023-04-07 | 261 | 262 | 258 | 259 | 32,600 | 259 |
2023-04-06 | 260 | 261 | 257 | 257 | 31,600 | 257 |
2023-04-05 | 264 | 264 | 260 | 260 | 28,600 | 260 |
2023-04-04 | 263 | 266 | 263 | 263 | 28,900 | 263 |
2023-04-03 | 268 | 271 | 261 | 266 | 64,500 | 266 |
2023-03-31 | 260 | 268 | 260 | 268 | 94,600 | 268 |
2023-03-30 | 259 | 260 | 255 | 258 | 33,300 | 258 |
2023-03-29 | 255 | 259 | 253 | 259 | 48,100 | 259 |
2023-03-28 | 256 | 256 | 251 | 255 | 19,100 | 255 |
2023-03-27 | 255 | 257 | 254 | 256 | 18,500 | 256 |
2023-03-24 | 255 | 257 | 252 | 257 | 22,000 | 257 |
2023-03-23 | 249 | 254 | 249 | 254 | 24,000 | 254 |
2023-03-22 | 252 | 253 | 248 | 252 | 47,900 | 252 |
2023-03-20 | 247 | 254 | 245 | 250 | 195,600 | 250 |
2023-03-17 | 258 | 263 | 257 | 262 | 107,100 | 262 |
2023-03-16 | 252 | 257 | 251 | 255 | 30,800 | 255 |
2023-03-15 | 250 | 257 | 250 | 257 | 66,800 | 257 |
2023-03-14 | 256 | 256 | 248 | 251 | 66,500 | 251 |
2023-03-13 | 257 | 258 | 254 | 258 | 66,100 | 258 |
2023-03-10 | 260 | 260 | 258 | 258 | 30,400 | 258 |
2023-03-09 | 258 | 261 | 258 | 260 | 32,000 | 260 |
2023-03-08 | 259 | 260 | 257 | 259 | 33,000 | 259 |
2023-03-07 | 259 | 260 | 257 | 259 | 30,900 | 259 |
2023-03-06 | 260 | 260 | 258 | 259 | 30,500 | 259 |
2023-03-03 | 259 | 260 | 258 | 260 | 22,900 | 260 |
2023-03-02 | 261 | 261 | 258 | 259 | 22,100 | 259 |
2023-03-01 | 259 | 261 | 258 | 261 | 14,600 | 261 |
2023-02-28 | 257 | 261 | 256 | 260 | 31,600 | 260 |
2023-02-27 | 253 | 259 | 253 | 257 | 78,400 | 257 |
2023-02-24 | 253 | 253 | 247 | 251 | 48,600 | 251 |
2023-02-22 | 251 | 254 | 248 | 254 | 55,700 | 254 |
2023-02-21 | 251 | 253 | 251 | 251 | 32,000 | 251 |
2023-02-20 | 248 | 250 | 247 | 250 | 14,100 | 250 |
2023-02-17 | 249 | 251 | 248 | 248 | 22,100 | 248 |
2023-02-16 | 250 | 251 | 249 | 250 | 22,200 | 250 |
2023-02-15 | 247 | 250 | 247 | 250 | 14,100 | 250 |
2023-02-14 | 247 | 250 | 247 | 249 | 21,100 | 249 |
2023-02-13 | 247 | 248 | 245 | 247 | 28,600 | 247 |
2023-02-10 | 250 | 250 | 245 | 248 | 35,100 | 248 |
2023-02-09 | 249 | 250 | 248 | 248 | 17,300 | 248 |
2023-02-08 | 251 | 251 | 248 | 249 | 18,700 | 249 |
2023-02-07 | 251 | 252 | 250 | 250 | 20,400 | 250 |
2023-02-06 | 250 | 251 | 249 | 251 | 17,900 | 251 |
2023-02-03 | 248 | 251 | 248 | 251 | 25,300 | 251 |
2023-02-02 | 251 | 251 | 247 | 249 | 20,600 | 249 |
2023-02-01 | 250 | 252 | 248 | 250 | 44,600 | 250 |
2023-01-31 | 244 | 251 | 244 | 249 | 47,600 | 249 |
2023-01-30 | 247 | 249 | 242 | 242 | 118,800 | 242 |
2023-01-27 | 249 | 249 | 247 | 248 | 16,800 | 248 |
2023-01-26 | 246 | 249 | 246 | 249 | 24,600 | 249 |
2023-01-25 | 245 | 246 | 243 | 246 | 27,300 | 246 |
2023-01-24 | 246 | 246 | 245 | 245 | 19,900 | 245 |
2023-01-23 | 245 | 246 | 243 | 243 | 35,500 | 243 |
2023-01-20 | 238 | 244 | 238 | 242 | 45,000 | 242 |
2023-01-19 | 241 | 241 | 238 | 238 | 33,600 | 238 |
2023-01-18 | 241 | 242 | 239 | 241 | 23,500 | 241 |
2023-01-17 | 240 | 241 | 238 | 240 | 36,200 | 240 |
2023-01-16 | 246 | 246 | 239 | 239 | 139,700 | 239 |
2023-01-13 | 237 | 243 | 235 | 240 | 80,800 | 240 |
2023-01-12 | 240 | 240 | 236 | 237 | 34,700 | 237 |
2023-01-11 | 240 | 240 | 237 | 240 | 32,700 | 240 |
2023-01-10 | 240 | 241 | 238 | 239 | 35,300 | 239 |
2023-01-06 | 236 | 239 | 233 | 239 | 20,500 | 239 |
2023-01-05 | 242 | 242 | 234 | 236 | 61,000 | 236 |
2023-01-04 | 242 | 242 | 239 | 239 | 21,100 | 239 |
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