8127 ヤマト インターナショナル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 599 | 604 | 598 | 600 | 9,400 | 600 |
| 2025-12-29 | 601 | 606 | 597 | 597 | 31,000 | 597 |
| 2025-12-26 | 593 | 602 | 593 | 597 | 32,500 | 597 |
| 2025-12-25 | 604 | 604 | 599 | 599 | 18,300 | 599 |
| 2025-12-24 | 603 | 606 | 598 | 599 | 38,200 | 599 |
| 2025-12-23 | 596 | 601 | 592 | 598 | 20,500 | 598 |
| 2025-12-22 | 591 | 601 | 590 | 596 | 97,500 | 596 |
| 2025-12-19 | 565 | 608 | 565 | 601 | 115,200 | 601 |
| 2025-12-18 | 556 | 587 | 530 | 575 | 186,200 | 575 |
| 2025-12-17 | 513 | 579 | 513 | 566 | 238,500 | 566 |
| 2025-12-16 | 486 | 525 | 486 | 513 | 182,000 | 513 |
| 2025-12-15 | 471 | 493 | 471 | 486 | 56,900 | 486 |
| 2025-12-12 | 473 | 480 | 471 | 471 | 21,900 | 471 |
| 2025-12-11 | 474 | 478 | 466 | 473 | 65,800 | 473 |
| 2025-12-10 | 474 | 483 | 469 | 477 | 41,600 | 477 |
| 2025-12-09 | 493 | 494 | 479 | 479 | 35,500 | 479 |
| 2025-12-08 | 499 | 511 | 488 | 495 | 58,000 | 495 |
| 2025-12-05 | 494 | 500 | 478 | 496 | 118,200 | 496 |
| 2025-12-04 | 533 | 533 | 500 | 504 | 159,800 | 504 |
| 2025-12-03 | 585 | 585 | 549 | 550 | 107,600 | 550 |
| 2025-12-02 | 593 | 593 | 588 | 588 | 19,800 | 588 |
| 2025-12-01 | 597 | 598 | 588 | 589 | 34,900 | 589 |
| 2025-11-28 | 598 | 602 | 598 | 602 | 13,800 | 602 |
| 2025-11-27 | 600 | 604 | 598 | 600 | 13,400 | 600 |
| 2025-11-26 | 600 | 604 | 600 | 600 | 15,800 | 600 |
| 2025-11-25 | 600 | 603 | 597 | 602 | 20,800 | 602 |
| 2025-11-21 | 597 | 604 | 597 | 598 | 11,000 | 598 |
| 2025-11-20 | 597 | 604 | 597 | 600 | 19,500 | 600 |
| 2025-11-19 | 602 | 603 | 597 | 597 | 15,900 | 597 |
| 2025-11-18 | 600 | 603 | 595 | 603 | 28,100 | 603 |
| 2025-11-17 | 595 | 603 | 595 | 600 | 20,400 | 600 |
| 2025-11-14 | 600 | 603 | 598 | 601 | 47,000 | 601 |
| 2025-11-13 | 607 | 607 | 599 | 605 | 16,700 | 605 |
| 2025-11-12 | 605 | 608 | 601 | 607 | 21,400 | 607 |
| 2025-11-11 | 598 | 615 | 598 | 612 | 37,700 | 612 |
| 2025-11-10 | 595 | 609 | 595 | 607 | 39,600 | 607 |
| 2025-11-07 | 600 | 606 | 597 | 598 | 37,500 | 598 |
| 2025-11-06 | 598 | 603 | 595 | 597 | 21,700 | 597 |
| 2025-11-05 | 600 | 603 | 592 | 601 | 52,500 | 601 |
| 2025-11-04 | 602 | 604 | 597 | 599 | 22,800 | 599 |
| 2025-10-31 | 609 | 612 | 600 | 607 | 20,200 | 607 |
| 2025-10-30 | 610 | 610 | 599 | 602 | 21,900 | 602 |
| 2025-10-29 | 606 | 610 | 595 | 604 | 36,800 | 604 |
| 2025-10-28 | 597 | 611 | 595 | 604 | 64,400 | 604 |
| 2025-10-27 | 614 | 619 | 600 | 600 | 65,200 | 600 |
| 2025-10-24 | 636 | 636 | 612 | 612 | 45,300 | 612 |
| 2025-10-23 | 635 | 645 | 629 | 636 | 61,800 | 636 |
| 2025-10-22 | 637 | 642 | 625 | 627 | 35,100 | 627 |
| 2025-10-21 | 634 | 644 | 624 | 637 | 62,000 | 637 |
| 2025-10-20 | 602 | 640 | 599 | 640 | 121,600 | 640 |
| 2025-10-17 | 598 | 602 | 593 | 597 | 67,800 | 597 |
| 2025-10-16 | 602 | 605 | 593 | 600 | 47,200 | 600 |
| 2025-10-15 | 600 | 606 | 593 | 606 | 68,600 | 606 |
| 2025-10-14 | 598 | 608 | 592 | 595 | 93,200 | 595 |
| 2025-10-10 | 600 | 629 | 599 | 606 | 139,900 | 606 |
| 2025-10-09 | 600 | 602 | 595 | 600 | 51,100 | 600 |
| 2025-10-08 | 600 | 604 | 598 | 603 | 44,600 | 603 |
| 2025-10-07 | 596 | 605 | 594 | 597 | 90,300 | 597 |
| 2025-10-06 | 591 | 601 | 591 | 595 | 152,900 | 595 |
| 2025-10-03 | 603 | 606 | 593 | 601 | 52,500 | 601 |
| 2025-10-02 | 586 | 606 | 586 | 605 | 115,200 | 605 |
| 2025-10-01 | 600 | 602 | 584 | 585 | 137,200 | 585 |
| 2025-09-30 | 579 | 604 | 579 | 598 | 145,600 | 598 |
| 2025-09-29 | 630 | 630 | 580 | 580 | 126,600 | 580 |
| 2025-09-26 | 630 | 636 | 621 | 630 | 104,400 | 630 |
| 2025-09-25 | 606 | 637 | 606 | 626 | 215,200 | 626 |
| 2025-09-24 | 596 | 606 | 596 | 600 | 67,100 | 600 |
| 2025-09-22 | 602 | 607 | 592 | 597 | 80,900 | 597 |
| 2025-09-19 | 604 | 609 | 596 | 602 | 97,700 | 602 |
| 2025-09-18 | 590 | 605 | 564 | 600 | 228,800 | 600 |
| 2025-09-17 | 610 | 610 | 590 | 598 | 184,800 | 598 |
| 2025-09-16 | 563 | 602 | 563 | 600 | 366,800 | 600 |
| 2025-09-12 | 567 | 579 | 561 | 571 | 259,700 | 571 |
| 2025-09-11 | 551 | 610 | 540 | 568 | 771,100 | 568 |
| 2025-09-10 | 502 | 558 | 498 | 551 | 770,300 | 551 |
| 2025-09-09 | 503 | 510 | 500 | 502 | 238,400 | 502 |
| 2025-09-08 | 473 | 516 | 473 | 503 | 538,000 | 503 |
| 2025-09-05 | 443 | 489 | 443 | 478 | 1,357,100 | 478 |
| 2025-09-04 | 408 | 412 | 408 | 411 | 64,900 | 411 |
| 2025-09-03 | 406 | 410 | 406 | 408 | 42,200 | 408 |
| 2025-09-02 | 406 | 411 | 406 | 411 | 71,600 | 411 |
| 2025-09-01 | 400 | 411 | 399 | 411 | 105,500 | 411 |
| 2025-08-29 | 410 | 411 | 405 | 408 | 116,200 | 408 |
| 2025-08-28 | 394 | 411 | 393 | 411 | 396,900 | 411 |
| 2025-08-27 | 410 | 418 | 407 | 416 | 305,300 | 416 |
| 2025-08-26 | 415 | 419 | 410 | 414 | 231,900 | 414 |
| 2025-08-25 | 408 | 417 | 401 | 417 | 250,600 | 417 |
| 2025-08-22 | 405 | 405 | 403 | 404 | 26,800 | 404 |
| 2025-08-21 | 407 | 407 | 404 | 405 | 24,300 | 405 |
| 2025-08-20 | 404 | 405 | 402 | 405 | 24,600 | 405 |
| 2025-08-19 | 401 | 403 | 401 | 402 | 16,800 | 402 |
| 2025-08-18 | 401 | 403 | 400 | 401 | 22,300 | 401 |
| 2025-08-15 | 401 | 403 | 399 | 401 | 35,500 | 401 |
| 2025-08-14 | 402 | 404 | 401 | 401 | 41,000 | 401 |
| 2025-08-13 | 406 | 406 | 402 | 405 | 33,800 | 405 |
| 2025-08-12 | 408 | 409 | 404 | 404 | 67,200 | 404 |
| 2025-08-08 | 409 | 411 | 407 | 408 | 41,400 | 408 |
| 2025-08-07 | 404 | 410 | 404 | 408 | 60,800 | 408 |
| 2025-08-06 | 399 | 404 | 399 | 403 | 31,300 | 403 |
| 2025-08-05 | 397 | 401 | 397 | 398 | 31,500 | 398 |
| 2025-08-04 | 393 | 399 | 390 | 397 | 64,000 | 397 |
| 2025-08-01 | 393 | 397 | 393 | 394 | 24,000 | 394 |
| 2025-07-31 | 391 | 395 | 391 | 394 | 36,000 | 394 |
| 2025-07-30 | 392 | 394 | 390 | 394 | 26,400 | 394 |
| 2025-07-29 | 395 | 396 | 390 | 391 | 42,700 | 391 |
| 2025-07-28 | 398 | 398 | 395 | 395 | 17,700 | 395 |
| 2025-07-25 | 398 | 398 | 392 | 397 | 36,700 | 397 |
| 2025-07-24 | 398 | 400 | 396 | 396 | 29,100 | 396 |
| 2025-07-23 | 396 | 398 | 396 | 396 | 26,300 | 396 |
| 2025-07-22 | 394 | 397 | 394 | 396 | 16,000 | 396 |
| 2025-07-18 | 395 | 396 | 393 | 393 | 27,800 | 393 |
| 2025-07-17 | 396 | 396 | 394 | 395 | 16,800 | 395 |
| 2025-07-16 | 395 | 398 | 395 | 395 | 18,500 | 395 |
| 2025-07-15 | 400 | 400 | 394 | 395 | 52,800 | 395 |
| 2025-07-14 | 391 | 402 | 380 | 402 | 270,600 | 402 |
| 2025-07-11 | 396 | 398 | 391 | 392 | 37,300 | 392 |
| 2025-07-10 | 399 | 399 | 397 | 398 | 15,000 | 398 |
| 2025-07-09 | 398 | 399 | 397 | 399 | 19,100 | 399 |
| 2025-07-08 | 395 | 397 | 392 | 397 | 18,600 | 397 |
| 2025-07-07 | 390 | 398 | 390 | 395 | 46,700 | 395 |
| 2025-07-04 | 400 | 400 | 392 | 392 | 23,800 | 392 |
| 2025-07-03 | 399 | 401 | 396 | 399 | 39,500 | 399 |
| 2025-07-02 | 399 | 403 | 398 | 403 | 53,500 | 403 |
| 2025-07-01 | 397 | 399 | 397 | 398 | 13,900 | 398 |
| 2025-06-30 | 392 | 397 | 392 | 397 | 26,900 | 397 |
| 2025-06-27 | 390 | 392 | 387 | 391 | 35,900 | 391 |
| 2025-06-26 | 390 | 392 | 389 | 390 | 20,900 | 390 |
| 2025-06-25 | 391 | 392 | 386 | 390 | 46,300 | 390 |
| 2025-06-24 | 391 | 391 | 388 | 390 | 12,700 | 390 |
| 2025-06-23 | 389 | 391 | 388 | 391 | 25,700 | 391 |
| 2025-06-20 | 391 | 393 | 389 | 390 | 17,700 | 390 |
| 2025-06-19 | 393 | 393 | 389 | 390 | 20,400 | 390 |
| 2025-06-18 | 389 | 393 | 389 | 391 | 38,200 | 391 |
| 2025-06-17 | 385 | 392 | 385 | 389 | 25,600 | 389 |
| 2025-06-16 | 380 | 387 | 380 | 385 | 48,600 | 385 |
| 2025-06-13 | 390 | 390 | 378 | 378 | 27,100 | 378 |
| 2025-06-12 | 386 | 391 | 386 | 389 | 28,800 | 389 |
| 2025-06-11 | 384 | 389 | 382 | 387 | 37,200 | 387 |
| 2025-06-10 | 384 | 384 | 381 | 382 | 45,300 | 382 |
| 2025-06-09 | 379 | 383 | 378 | 381 | 67,200 | 381 |
| 2025-06-06 | 370 | 377 | 370 | 374 | 48,300 | 374 |
| 2025-06-05 | 370 | 374 | 368 | 372 | 31,900 | 372 |
| 2025-06-04 | 368 | 372 | 368 | 370 | 40,900 | 370 |
| 2025-06-03 | 371 | 371 | 368 | 369 | 34,700 | 369 |
| 2025-06-02 | 368 | 371 | 368 | 371 | 60,200 | 371 |
| 2025-05-30 | 363 | 367 | 363 | 367 | 22,100 | 367 |
| 2025-05-29 | 361 | 367 | 361 | 363 | 46,800 | 363 |
| 2025-05-28 | 357 | 361 | 356 | 361 | 30,800 | 361 |
| 2025-05-27 | 355 | 358 | 354 | 355 | 10,100 | 355 |
| 2025-05-26 | 354 | 356 | 354 | 354 | 16,000 | 354 |
| 2025-05-23 | 354 | 355 | 352 | 354 | 19,400 | 354 |
| 2025-05-22 | 351 | 351 | 348 | 350 | 18,000 | 350 |
| 2025-05-21 | 354 | 354 | 351 | 351 | 9,700 | 351 |
| 2025-05-20 | 356 | 357 | 351 | 351 | 21,800 | 351 |
| 2025-05-19 | 354 | 356 | 353 | 356 | 17,800 | 356 |
| 2025-05-16 | 355 | 357 | 353 | 357 | 15,500 | 357 |
| 2025-05-15 | 357 | 357 | 352 | 352 | 19,100 | 352 |
| 2025-05-14 | 360 | 360 | 354 | 354 | 24,600 | 354 |
| 2025-05-13 | 362 | 363 | 359 | 359 | 18,900 | 359 |
| 2025-05-12 | 360 | 362 | 359 | 362 | 16,700 | 362 |
| 2025-05-09 | 362 | 363 | 359 | 359 | 18,400 | 359 |
| 2025-05-08 | 362 | 363 | 357 | 363 | 26,300 | 363 |
| 2025-05-07 | 350 | 363 | 347 | 360 | 266,500 | 360 |
| 2025-05-02 | 360 | 360 | 344 | 349 | 215,400 | 349 |
| 2025-05-01 | 352 | 361 | 352 | 359 | 64,200 | 359 |
| 2025-04-30 | 347 | 362 | 346 | 357 | 256,900 | 357 |
| 2025-04-28 | 336 | 346 | 317 | 340 | 604,900 | 340 |
| 2025-04-25 | 339 | 349 | 329 | 336 | 575,300 | 336 |
| 2025-04-24 | 340 | 340 | 338 | 340 | 14,300 | 340 |
| 2025-04-23 | 340 | 341 | 339 | 340 | 23,800 | 340 |
| 2025-04-22 | 341 | 341 | 339 | 341 | 31,500 | 341 |
| 2025-04-21 | 342 | 342 | 339 | 340 | 10,900 | 340 |
| 2025-04-18 | 336 | 342 | 335 | 340 | 24,000 | 340 |
| 2025-04-17 | 331 | 338 | 331 | 338 | 28,200 | 338 |
| 2025-04-16 | 334 | 344 | 327 | 331 | 108,900 | 331 |
| 2025-04-15 | 337 | 337 | 330 | 332 | 26,800 | 332 |
| 2025-04-14 | 348 | 348 | 333 | 333 | 84,900 | 333 |
| 2025-04-11 | 327 | 347 | 320 | 343 | 148,900 | 343 |
| 2025-04-10 | 328 | 332 | 323 | 331 | 22,300 | 331 |
| 2025-04-09 | 319 | 320 | 312 | 313 | 30,200 | 313 |
| 2025-04-08 | 310 | 325 | 310 | 319 | 40,500 | 319 |
| 2025-04-07 | 304 | 311 | 294 | 306 | 76,100 | 306 |
| 2025-04-04 | 324 | 326 | 318 | 320 | 50,800 | 320 |
| 2025-04-03 | 331 | 331 | 325 | 328 | 52,300 | 328 |
| 2025-04-02 | 336 | 336 | 331 | 333 | 43,400 | 333 |
| 2025-04-01 | 337 | 339 | 335 | 336 | 10,400 | 336 |
| 2025-03-31 | 339 | 339 | 335 | 335 | 35,900 | 335 |
| 2025-03-28 | 339 | 343 | 339 | 339 | 25,600 | 339 |
| 2025-03-27 | 342 | 343 | 340 | 340 | 77,800 | 340 |
| 2025-03-26 | 337 | 341 | 337 | 340 | 27,500 | 340 |
| 2025-03-25 | 339 | 340 | 336 | 337 | 30,800 | 337 |
| 2025-03-24 | 339 | 341 | 338 | 338 | 27,300 | 338 |
| 2025-03-21 | 336 | 339 | 336 | 339 | 15,100 | 339 |
| 2025-03-19 | 340 | 340 | 336 | 336 | 40,200 | 336 |
| 2025-03-18 | 345 | 345 | 339 | 340 | 44,300 | 340 |
| 2025-03-17 | 341 | 345 | 341 | 345 | 80,100 | 345 |
| 2025-03-14 | 354 | 355 | 353 | 354 | 16,500 | 354 |
| 2025-03-13 | 359 | 362 | 354 | 354 | 32,200 | 354 |
| 2025-03-12 | 354 | 359 | 354 | 358 | 74,100 | 358 |
| 2025-03-11 | 350 | 352 | 350 | 351 | 27,900 | 351 |
| 2025-03-10 | 351 | 355 | 351 | 353 | 25,300 | 353 |
| 2025-03-07 | 347 | 352 | 347 | 350 | 23,900 | 350 |
| 2025-03-06 | 346 | 351 | 346 | 348 | 99,600 | 348 |
| 2025-03-05 | 335 | 347 | 335 | 347 | 152,200 | 347 |
| 2025-03-04 | 336 | 336 | 333 | 335 | 20,500 | 335 |
| 2025-03-03 | 335 | 339 | 334 | 336 | 32,800 | 336 |
| 2025-02-28 | 338 | 345 | 334 | 335 | 45,300 | 335 |
| 2025-02-27 | 340 | 343 | 337 | 342 | 75,200 | 342 |
| 2025-02-26 | 347 | 347 | 342 | 347 | 94,900 | 347 |
| 2025-02-25 | 352 | 353 | 346 | 348 | 142,500 | 348 |
| 2025-02-21 | 351 | 352 | 347 | 349 | 112,100 | 349 |
| 2025-02-20 | 359 | 359 | 351 | 351 | 195,000 | 351 |
| 2025-02-19 | 360 | 361 | 356 | 361 | 53,200 | 361 |
| 2025-02-18 | 358 | 361 | 354 | 360 | 170,600 | 360 |
| 2025-02-17 | 359 | 359 | 355 | 356 | 54,500 | 356 |
| 2025-02-14 | 360 | 361 | 355 | 359 | 48,400 | 359 |
| 2025-02-13 | 353 | 360 | 353 | 360 | 80,000 | 360 |
| 2025-02-12 | 356 | 356 | 351 | 351 | 46,500 | 351 |
| 2025-02-10 | 351 | 356 | 351 | 356 | 38,800 | 356 |
| 2025-02-07 | 351 | 351 | 347 | 351 | 38,400 | 351 |
| 2025-02-06 | 349 | 356 | 349 | 350 | 29,000 | 350 |
| 2025-02-05 | 351 | 354 | 348 | 348 | 27,000 | 348 |
| 2025-02-04 | 343 | 355 | 343 | 354 | 61,000 | 354 |
| 2025-02-03 | 341 | 349 | 341 | 341 | 59,600 | 341 |
| 2025-01-31 | 339 | 344 | 337 | 342 | 49,200 | 342 |
| 2025-01-30 | 347 | 347 | 335 | 335 | 310,800 | 335 |
| 2025-01-29 | 351 | 352 | 347 | 348 | 65,400 | 348 |
| 2025-01-28 | 350 | 355 | 349 | 349 | 29,400 | 349 |
| 2025-01-27 | 345 | 354 | 345 | 351 | 63,400 | 351 |
| 2025-01-24 | 340 | 349 | 340 | 345 | 60,700 | 345 |
| 2025-01-23 | 344 | 344 | 338 | 341 | 50,100 | 341 |
| 2025-01-22 | 339 | 345 | 338 | 342 | 61,100 | 342 |
| 2025-01-21 | 332 | 340 | 332 | 339 | 70,700 | 339 |
| 2025-01-20 | 325 | 332 | 325 | 332 | 119,300 | 332 |
| 2025-01-17 | 323 | 326 | 318 | 322 | 147,800 | 322 |
| 2025-01-16 | 332 | 333 | 321 | 321 | 133,000 | 321 |
| 2025-01-15 | 330 | 336 | 330 | 332 | 70,800 | 332 |
| 2025-01-14 | 342 | 349 | 332 | 332 | 164,100 | 332 |
| 2025-01-10 | 350 | 353 | 348 | 353 | 33,500 | 353 |
| 2025-01-09 | 350 | 352 | 348 | 352 | 43,100 | 352 |
| 2025-01-08 | 351 | 352 | 349 | 349 | 34,400 | 349 |
| 2025-01-07 | 357 | 357 | 349 | 349 | 40,500 | 349 |
| 2025-01-06 | 350 | 358 | 350 | 357 | 64,300 | 357 |
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