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
2024-06-2134935234935014,500350
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