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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
