9064 ヤマトホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,061.5 | 2,081.5 | 2,038.5 | 2,071 | 1,585,100 | 2,071 |
| 2025-05-08 | 2,085 | 2,093.5 | 2,043 | 2,061.5 | 1,437,600 | 2,061.50 |
| 2025-05-07 | 2,073.5 | 2,113.5 | 2,056 | 2,082 | 2,146,400 | 2,082 |
| 2025-05-02 | 2,042 | 2,124 | 2,038 | 2,077.5 | 6,046,200 | 2,077.50 |
| 2025-05-01 | 2,040 | 2,042.5 | 1,972 | 1,972.5 | 1,918,700 | 1,972.50 |
| 2025-04-30 | 2,030 | 2,040.5 | 2,017.5 | 2,027 | 1,489,900 | 2,027 |
| 2025-04-28 | 1,994 | 2,026.5 | 1,984 | 2,023 | 1,247,400 | 2,023 |
| 2025-04-25 | 1,988 | 2,039.5 | 1,983 | 2,009 | 1,516,700 | 2,009 |
| 2025-04-24 | 2,011 | 2,023 | 1,987.5 | 1,988 | 899,200 | 1,988 |
| 2025-04-23 | 2,021 | 2,032 | 2,011 | 2,011 | 1,462,500 | 2,011 |
| 2025-04-22 | 1,977 | 2,006.5 | 1,972.5 | 2,003 | 1,514,600 | 2,003 |
| 2025-04-21 | 2,010 | 2,036 | 1,995.5 | 2,025 | 985,900 | 2,025 |
| 2025-04-18 | 1,971 | 2,014.5 | 1,957.5 | 2,012 | 1,058,800 | 2,012 |
| 2025-04-17 | 1,950 | 1,975.5 | 1,946 | 1,971 | 777,800 | 1,971 |
| 2025-04-16 | 1,960 | 1,974.5 | 1,955.5 | 1,959.5 | 836,900 | 1,959.50 |
| 2025-04-15 | 1,974.5 | 1,975.5 | 1,956.5 | 1,957 | 821,400 | 1,957 |
| 2025-04-14 | 1,975.5 | 1,975.5 | 1,947.5 | 1,953.5 | 721,500 | 1,953.50 |
| 2025-04-11 | 1,874.5 | 1,947 | 1,874.5 | 1,946 | 1,479,900 | 1,946 |
| 2025-04-10 | 1,904.5 | 1,934 | 1,875.5 | 1,934 | 1,816,400 | 1,934 |
| 2025-04-09 | 1,821.5 | 1,842 | 1,800 | 1,824.5 | 2,039,000 | 1,824.50 |
| 2025-04-08 | 1,851 | 1,866 | 1,825 | 1,857.5 | 1,982,300 | 1,857.50 |
| 2025-04-07 | 1,819 | 1,861 | 1,783 | 1,838.5 | 2,356,500 | 1,838.50 |
| 2025-04-04 | 1,908 | 1,949 | 1,907.5 | 1,926.5 | 1,758,100 | 1,926.50 |
| 2025-04-03 | 1,904 | 1,946 | 1,892.5 | 1,946 | 1,484,600 | 1,946 |
| 2025-04-02 | 1,980.5 | 1,984 | 1,940.5 | 1,944 | 1,059,300 | 1,944 |
| 2025-04-01 | 1,960 | 2,000 | 1,954 | 1,970 | 1,333,300 | 1,970 |
| 2025-03-31 | 1,970.5 | 1,975.5 | 1,935.5 | 1,961.5 | 1,897,400 | 1,961.50 |
| 2025-03-28 | 1,991 | 2,003 | 1,966.5 | 1,994.5 | 1,432,500 | 1,994.50 |
| 2025-03-27 | 2,005 | 2,034.5 | 2,000 | 2,032 | 1,283,500 | 2,032 |
| 2025-03-26 | 2,045.5 | 2,053.5 | 2,013.5 | 2,023 | 1,713,700 | 2,023 |
| 2025-03-25 | 2,055 | 2,069.5 | 2,039.5 | 2,065 | 1,901,100 | 2,065 |
| 2025-03-24 | 2,038 | 2,055 | 2,021 | 2,046.5 | 2,275,200 | 2,046.50 |
| 2025-03-21 | 1,985.5 | 2,019.5 | 1,970 | 2,009 | 2,277,500 | 2,009 |
| 2025-03-19 | 1,969 | 2,015 | 1,967 | 1,988 | 1,283,600 | 1,988 |
| 2025-03-18 | 1,970 | 1,971 | 1,938 | 1,953 | 1,953,600 | 1,953 |
| 2025-03-17 | 1,965 | 1,987.5 | 1,953 | 1,975.5 | 1,339,500 | 1,975.50 |
| 2025-03-14 | 1,964.5 | 1,978 | 1,932.5 | 1,952 | 1,809,500 | 1,952 |
| 2025-03-13 | 1,960 | 1,980.5 | 1,957.5 | 1,968.5 | 1,763,500 | 1,968.50 |
| 2025-03-12 | 1,932 | 1,979.5 | 1,930.5 | 1,969.5 | 1,579,400 | 1,969.50 |
| 2025-03-11 | 1,950 | 1,968.5 | 1,927 | 1,950 | 2,121,000 | 1,950 |
| 2025-03-10 | 1,941.5 | 1,967.5 | 1,928 | 1,950 | 1,454,400 | 1,950 |
| 2025-03-07 | 1,953 | 1,962 | 1,912 | 1,923 | 1,714,800 | 1,923 |
| 2025-03-06 | 1,975 | 1,981.5 | 1,965 | 1,968.5 | 1,810,600 | 1,968.50 |
| 2025-03-05 | 1,960 | 1,973.5 | 1,932.5 | 1,959.5 | 2,108,600 | 1,959.50 |
| 2025-03-04 | 1,955 | 1,974.5 | 1,950 | 1,964 | 1,799,100 | 1,964 |
| 2025-03-03 | 1,927 | 1,947.5 | 1,920.5 | 1,944 | 1,492,400 | 1,944 |
| 2025-02-28 | 1,967.5 | 1,968 | 1,908 | 1,913.5 | 2,026,500 | 1,913.50 |
| 2025-02-27 | 1,973 | 1,982.5 | 1,963 | 1,981 | 1,642,200 | 1,981 |
| 2025-02-26 | 1,985 | 2,003 | 1,959 | 1,973 | 1,086,600 | 1,973 |
| 2025-02-25 | 1,967 | 1,999 | 1,953 | 1,982.5 | 2,041,900 | 1,982.50 |
| 2025-02-21 | 1,997 | 2,007 | 1,976.5 | 1,987 | 2,079,100 | 1,987 |
| 2025-02-20 | 1,955 | 2,008.5 | 1,953 | 2,001.5 | 2,725,100 | 2,001.50 |
| 2025-02-19 | 1,902.5 | 1,947 | 1,902.5 | 1,947 | 1,206,300 | 1,947 |
| 2025-02-18 | 1,888.5 | 1,912.5 | 1,882 | 1,909 | 1,706,200 | 1,909 |
| 2025-02-17 | 1,925 | 1,932 | 1,896.5 | 1,902.5 | 1,341,000 | 1,902.50 |
| 2025-02-14 | 1,916.5 | 1,944 | 1,916.5 | 1,925 | 1,119,700 | 1,925 |
| 2025-02-13 | 1,933.5 | 1,973 | 1,917.5 | 1,934.5 | 1,962,000 | 1,934.50 |
| 2025-02-12 | 1,937 | 1,949 | 1,905.5 | 1,917 | 1,420,500 | 1,917 |
| 2025-02-10 | 1,896 | 1,916.5 | 1,895.5 | 1,905.5 | 1,233,300 | 1,905.50 |
| 2025-02-07 | 1,893.5 | 1,929.5 | 1,886.5 | 1,892.5 | 1,483,200 | 1,892.50 |
| 2025-02-06 | 1,895 | 1,911 | 1,882 | 1,894 | 1,350,800 | 1,894 |
| 2025-02-05 | 1,911.5 | 1,918.5 | 1,851.5 | 1,882.5 | 2,856,600 | 1,882.50 |
| 2025-02-04 | 2,045 | 2,085 | 1,918 | 1,928.5 | 6,069,800 | 1,928.50 |
| 2025-02-03 | 1,862 | 1,873 | 1,836 | 1,859.5 | 2,670,500 | 1,859.50 |
| 2025-01-31 | 1,860 | 1,873.5 | 1,849.5 | 1,862.5 | 2,076,200 | 1,862.50 |
| 2025-01-30 | 1,909.5 | 1,917.5 | 1,882.5 | 1,889 | 1,689,500 | 1,889 |
| 2025-01-29 | 1,934.5 | 1,940.5 | 1,912.5 | 1,912.5 | 1,435,800 | 1,912.50 |
| 2025-01-28 | 1,927 | 1,964 | 1,915 | 1,946 | 2,271,600 | 1,946 |
| 2025-01-27 | 1,870 | 1,929 | 1,866 | 1,923.5 | 3,135,700 | 1,923.50 |
| 2025-01-24 | 1,823 | 1,856.5 | 1,819.5 | 1,852 | 1,559,000 | 1,852 |
| 2025-01-23 | 1,798 | 1,828 | 1,790 | 1,817 | 1,201,700 | 1,817 |
| 2025-01-22 | 1,804.5 | 1,820 | 1,797 | 1,815.5 | 1,549,200 | 1,815.50 |
| 2025-01-21 | 1,817 | 1,828 | 1,802 | 1,824 | 1,007,600 | 1,824 |
| 2025-01-20 | 1,789 | 1,820.5 | 1,784 | 1,806.5 | 1,134,100 | 1,806.50 |
| 2025-01-17 | 1,770 | 1,782 | 1,766.5 | 1,781.5 | 1,187,400 | 1,781.50 |
| 2025-01-16 | 1,765.5 | 1,774 | 1,754.5 | 1,766 | 1,205,200 | 1,766 |
| 2025-01-15 | 1,751 | 1,785.5 | 1,751 | 1,765.5 | 1,518,100 | 1,765.50 |
| 2025-01-14 | 1,756.5 | 1,767 | 1,738 | 1,751 | 1,224,500 | 1,751 |
| 2025-01-10 | 1,769.5 | 1,792.5 | 1,752.5 | 1,756.5 | 1,190,200 | 1,756.50 |
| 2025-01-09 | 1,780.5 | 1,780.5 | 1,747 | 1,766 | 1,031,600 | 1,766 |
| 2025-01-08 | 1,768 | 1,789 | 1,757 | 1,780.5 | 1,069,000 | 1,780.50 |
| 2025-01-07 | 1,763 | 1,769 | 1,749 | 1,760 | 992,500 | 1,760 |
| 2025-01-06 | 1,775 | 1,794 | 1,752.5 | 1,757 | 1,236,500 | 1,757 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株