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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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