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
2023-12-29	304	307	304	306	27,900	306
2023-12-28	299	304	298	303	29,200	303
2023-12-27	294	301	294	300	71,200	300
2023-12-26	296	297	294	294	27,800	294
2023-12-25	297	298	296	297	34,500	297
2023-12-22	297	298	296	296	27,300	296
2023-12-21	296	297	296	297	7,200	297
2023-12-20	296	298	296	297	17,700	297
2023-12-19	297	297	295	296	19,000	296
2023-12-18	295	297	294	297	14,300	297
2023-12-15	295	296	294	294	14,600	294
2023-12-14	297	297	294	294	41,800	294
2023-12-13	296	297	296	296	43,200	296
2023-12-12	300	300	296	297	25,000	297
2023-12-11	297	299	297	299	19,900	299
2023-12-08	299	300	295	295	42,200	295
2023-12-07	300	300	299	299	13,000	299
2023-12-06	298	301	298	299	20,700	299
2023-12-05	302	303	298	298	32,300	298
2023-12-04	301	303	300	302	21,300	302
2023-12-01	302	303	299	300	22,800	300
2023-11-30	300	304	298	300	45,900	300
2023-11-29	301	302	300	300	8,700	300
2023-11-28	303	303	300	301	21,000	301
2023-11-27	298	303	298	303	33,900	303
2023-11-24	298	298	297	298	12,400	298
2023-11-22	294	298	294	296	27,400	296
2023-11-21	297	297	293	295	39,800	295
2023-11-20	298	299	295	297	31,600	297
2023-11-17	295	298	295	297	13,700	297
2023-11-16	296	298	295	296	42,800	296
2023-11-15	297	297	296	296	37,400	296
2023-11-14	294	297	293	297	33,800	297
2023-11-13	295	296	293	294	28,800	294
2023-11-10	295	295	292	295	32,000	295
2023-11-09	293	298	292	297	60,800	297
2023-11-08	298	298	291	292	99,900	292
2023-11-07	299	299	296	296	23,800	296
2023-11-06	301	302	298	298	66,900	298
2023-11-02	299	301	296	300	57,600	300
2023-11-01	298	299	294	296	61,900	296
2023-10-31	292	296	290	296	104,700	296
2023-10-30	300	300	291	291	232,100	291
2023-10-27	297	300	297	300	32,300	300
2023-10-26	296	301	295	296	48,900	296
2023-10-25	301	302	298	298	31,400	298
2023-10-24	295	301	291	301	105,500	301
2023-10-23	298	301	294	295	52,300	295
2023-10-20	302	302	297	300	31,000	300
2023-10-19	301	305	300	301	54,600	301
2023-10-18	303	304	299	304	95,700	304
2023-10-17	299	302	296	300	109,000	300
2023-10-16	292	299	291	295	153,300	295
2023-10-13	309	309	293	295	264,100	295
2023-10-12	313	314	306	307	36,500	307
2023-10-11	312	317	309	312	78,300	312
2023-10-10	308	312	307	312	67,900	312
2023-10-06	310	312	306	308	74,300	308
2023-10-05	305	311	305	311	91,900	311
2023-10-04	305	312	304	306	152,600	306
2023-10-03	317	320	312	313	161,700	313
2023-10-02	325	330	319	320	193,500	320
2023-09-29	325	328	319	323	144,100	323
2023-09-28	319	327	318	324	156,700	324
2023-09-27	312	322	309	322	269,700	322
2023-09-26	320	322	313	316	342,700	316
2023-09-25	312	321	308	319	1,382,800	319
2023-09-22	289	290	286	289	70,500	289
2023-09-21	291	293	290	290	75,000	290
2023-09-20	289	293	288	292	59,100	292
2023-09-19	288	290	287	290	28,200	290
2023-09-15	288	292	286	287	60,000	287
2023-09-14	288	288	286	287	26,200	287
2023-09-13	287	289	286	288	73,700	288
2023-09-12	286	287	285	287	36,900	287
2023-09-11	285	287	284	287	30,200	287
2023-09-08	285	286	284	285	131,400	285
2023-09-07	284	287	283	286	47,500	286
2023-09-06	287	287	283	285	83,600	285
2023-09-05	286	287	283	287	62,400	287
2023-09-04	284	287	283	286	105,300	286
2023-09-01	283	286	280	284	103,500	284
2023-08-31	283	285	282	282	47,800	282
2023-08-30	281	286	280	283	252,000	283
2023-08-29	296	297	293	293	434,600	293
2023-08-28	296	297	295	297	109,500	297
2023-08-25	295	297	295	295	88,600	295
2023-08-24	297	298	296	296	53,000	296
2023-08-23	296	298	295	297	41,400	297
2023-08-22	296	297	296	296	42,600	296
2023-08-21	297	299	296	296	31,100	296
2023-08-18	295	298	295	296	35,100	296
2023-08-17	299	299	294	298	49,500	298
2023-08-16	298	301	298	298	56,900	298
2023-08-15	298	299	298	298	28,300	298
2023-08-14	299	300	297	299	46,100	299
2023-08-10	294	299	294	299	40,400	299
2023-08-09	294	295	293	295	50,100	295
2023-08-08	295	296	292	294	66,900	294
2023-08-07	292	295	292	293	35,100	293
2023-08-04	292	296	292	293	27,000	293
2023-08-03	298	298	293	294	64,600	294
2023-08-02	303	304	298	299	66,000	299
2023-08-01	306	306	304	304	35,900	304
2023-07-31	308	313	300	305	141,700	305
2023-07-28	311	311	302	306	201,500	306
2023-07-27	309	311	306	311	46,700	311
2023-07-26	310	310	308	308	24,300	308
2023-07-25	306	310	306	310	43,800	310
2023-07-24	305	307	304	304	40,800	304
2023-07-21	305	305	302	302	48,800	302
2023-07-20	298	307	298	305	113,000	305
2023-07-19	297	300	297	297	71,400	297
2023-07-18	297	297	294	297	35,700	297
2023-07-14	297	297	292	297	42,600	297
2023-07-13	295	298	293	295	33,500	295
2023-07-12	301	301	295	295	49,800	295
2023-07-11	296	303	295	301	86,900	301
2023-07-10	300	304	292	296	339,800	296
2023-07-07	300	314	300	311	213,800	311
2023-07-06	303	303	299	300	61,200	300
2023-07-05	303	304	300	303	38,800	303
2023-07-04	299	303	299	300	49,600	300
2023-07-03	293	299	293	298	77,100	298
2023-06-30	288	292	287	290	39,900	290
2023-06-29	285	288	284	288	46,600	288
2023-06-28	283	285	282	285	10,900	285
2023-06-27	284	284	282	283	12,400	283
2023-06-26	284	285	282	284	39,300	284
2023-06-23	283	286	282	284	31,600	284
2023-06-22	281	285	281	284	24,700	284
2023-06-21	282	283	279	281	35,400	281
2023-06-20	279	282	279	282	11,400	282
2023-06-19	276	282	276	282	35,400	282
2023-06-16	278	278	275	276	23,700	276
2023-06-15	276	278	276	277	12,900	277
2023-06-14	277	277	275	276	14,800	276
2023-06-13	276	276	273	276	32,100	276
2023-06-12	274	275	272	275	14,300	275
2023-06-09	271	274	270	274	37,000	274
2023-06-08	268	270	267	267	20,600	267
2023-06-07	270	270	267	268	35,000	268
2023-06-06	271	271	268	270	15,600	270
2023-06-05	268	273	267	271	26,700	271
2023-06-02	267	267	263	264	34,500	264
2023-06-01	265	267	265	265	27,600	265
2023-05-31	270	270	265	265	40,100	265
2023-05-30	268	272	268	271	22,000	271
2023-05-29	269	271	268	268	26,100	268
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

8127 ヤマト インターナショナル(株) の時系列データ [2023年度]

8127 ヤマトインターナショナル(株) の時系列データ [2023年度]