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
2023-05-2627127226726835,900268
2023-05-2527327326727135,500271
2023-05-2427627627127132,900271
2023-05-2327928027527552,100275
2023-05-2228228227927923,200279
2023-05-1928428427928043,900280
2023-05-1828528528128240,400282
2023-05-1728228328028134,600281
2023-05-1628228528028262,100282
2023-05-1528328528128122,800281
2023-05-1228228428028248,700282
2023-05-1128128228128137,900281
2023-05-1028328327828147,900281
2023-05-0928728728128443,900284
2023-05-0827828427828440,200284
2023-05-0227727927527824,300278
2023-05-0128028127627931,100279
2023-04-2828428427627957,900279
2023-04-27280285280281137,100281
2023-04-2628328428028142,200281
2023-04-2528328628128375,700283
2023-04-2428828928328327,700283
2023-04-21280289278284104,700284
2023-04-2027328027128044,300280
2023-04-1928128127027280,900272
2023-04-1828128227928143,300281
2023-04-17280283277283132,000283
2023-04-14269277268274130,800274
2023-04-1326626926626833,900268
2023-04-1226526626426614,600266
2023-04-1126826826326647,300266
2023-04-1026326726126720,600267
2023-04-0726126225825932,600259
2023-04-0626026125725731,600257
2023-04-0526426426026028,600260
2023-04-0426326626326328,900263
2023-04-0326827126126664,500266
2023-03-3126026826026894,600268
2023-03-3025926025525833,300258
2023-03-2925525925325948,100259
2023-03-2825625625125519,100255
2023-03-2725525725425618,500256
2023-03-2425525725225722,000257
2023-03-2324925424925424,000254
2023-03-2225225324825247,900252
2023-03-20247254245250195,600250
2023-03-17258263257262107,100262
2023-03-1625225725125530,800255
2023-03-1525025725025766,800257
2023-03-1425625624825166,500251
2023-03-1325725825425866,100258
2023-03-1026026025825830,400258
2023-03-0925826125826032,000260
2023-03-0825926025725933,000259
2023-03-0725926025725930,900259
2023-03-0626026025825930,500259
2023-03-0325926025826022,900260
2023-03-0226126125825922,100259
2023-03-0125926125826114,600261
2023-02-2825726125626031,600260
2023-02-2725325925325778,400257
2023-02-2425325324725148,600251
2023-02-2225125424825455,700254
2023-02-2125125325125132,000251
2023-02-2024825024725014,100250
2023-02-1724925124824822,100248
2023-02-1625025124925022,200250
2023-02-1524725024725014,100250
2023-02-1424725024724921,100249
2023-02-1324724824524728,600247
2023-02-1025025024524835,100248
2023-02-0924925024824817,300248
2023-02-0825125124824918,700249
2023-02-0725125225025020,400250
2023-02-0625025124925117,900251
2023-02-0324825124825125,300251
2023-02-0225125124724920,600249
2023-02-0125025224825044,600250
2023-01-3124425124424947,600249
2023-01-30247249242242118,800242
2023-01-2724924924724816,800248
2023-01-2624624924624924,600249
2023-01-2524524624324627,300246
2023-01-2424624624524519,900245
2023-01-2324524624324335,500243
2023-01-2023824423824245,000242
2023-01-1924124123823833,600238
2023-01-1824124223924123,500241
2023-01-1724024123824036,200240
2023-01-16246246239239139,700239
2023-01-1323724323524080,800240
2023-01-1224024023623734,700237
2023-01-1124024023724032,700240
2023-01-1024024123823935,300239
2023-01-0623623923323920,500239
2023-01-0524224223423661,000236
2023-01-0424224223923921,100239

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