株式
  1. HOME >
  2. 株価時系列 >
  3. 9064

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
2025-12-102,1862,214.52,180.52,192.51,169,3002,192.50
2025-12-092,197.52,2082,1712,182.51,039,8002,182.50
2025-12-082,176.52,193.52,1712,175667,3002,175
2025-12-052,193.52,193.52,1502,169.5973,7002,169.50
2025-12-042,170.52,210.52,167.52,204696,9002,204
2025-12-032,1982,203.52,175.52,177.5670,8002,177.50
2025-12-022,2152,226.52,2062,215.5496,2002,215.50
2025-12-012,2482,2602,2202,229654,6002,229
2025-11-282,2692,271.52,2452,248396,8002,248
2025-11-272,257.52,2852,257.52,269370,9002,269
2025-11-262,2532,2862,245.52,254732,4002,254
2025-11-252,261.52,2882,245.52,2651,195,1002,265
2025-11-212,208.52,2492,2032,249865,8002,249
2025-11-202,2072,244.52,2072,215.5961,7002,215.50
2025-11-192,2092,2322,2002,200.5772,9002,200.50
2025-11-182,2322,2412,193.52,197656,2002,197
2025-11-172,2372,2402,206.52,234639,1002,234
2025-11-142,239.52,2442,2132,237771,4002,237
2025-11-132,236.52,2592,229.52,259732,6002,259
2025-11-122,2172,2412,2032,217.5890,4002,217.50
2025-11-112,2302,2372,196.52,215.5585,6002,215.50
2025-11-102,237.52,263.52,228.52,243.51,081,3002,243.50
2025-11-072,210.52,223.52,187.52,211.5924,5002,211.50
2025-11-062,1972,2182,1832,196.5821,4002,196.50
2025-11-052,2552,256.52,176.52,199.51,279,4002,199.50
2025-11-042,2502,2502,166.52,2052,039,3002,205
2025-10-312,130.52,2542,1102,2523,820,2002,252
2025-10-302,286.52,344.52,283.52,330.51,688,2002,330.50
2025-10-292,332.52,3372,2842,293764,7002,293
2025-10-282,358.52,358.52,3322,339.5931,6002,339.50
2025-10-272,329.52,366.52,326.52,358.51,607,4002,358.50
2025-10-242,299.52,3232,2922,317870,7002,317
2025-10-232,3152,318.52,3002,307.5951,1002,307.50
2025-10-222,3002,323.52,299.52,308.5871,1002,308.50
2025-10-212,293.52,3072,2862,289.5660,2002,289.50
2025-10-202,290.52,304.52,273.52,285.51,051,8002,285.50
2025-10-172,2442,254.52,230.52,246720,6002,246
2025-10-162,2522,267.52,2452,255.5665,7002,255.50
2025-10-152,248.52,2622,2392,243.5983,9002,243.50
2025-10-142,2002,2422,197.52,225.51,118,9002,225.50
2025-10-102,2222,250.52,2072,240.51,671,7002,240.50
2025-10-092,2182,2382,2122,232.51,430,8002,232.50
2025-10-082,246.52,2612,231.52,2431,268,0002,243
2025-10-072,2682,271.52,2232,2472,451,9002,247
2025-10-062,328.52,330.52,2912,2911,284,9002,291
2025-10-032,2682,291.52,2542,262930,4002,262
2025-10-022,326.52,3352,2672,285.51,004,1002,285.50
2025-10-012,3402,3642,337.52,346.5956,1002,346.50
2025-09-302,3512,367.52,3442,366769,0002,366
2025-09-292,4102,4102,358.52,370904,8002,370
2025-09-262,3902,4142,3842,4141,128,6002,414
2025-09-252,404.52,4102,3832,3901,460,6002,390
2025-09-242,4272,4372,3812,397.5811,9002,397.50
2025-09-222,4002,4102,3892,400909,4002,400
2025-09-192,421.52,4442,4052,4081,896,4002,408
2025-09-182,441.52,441.52,403.52,433.5558,9002,433.50
2025-09-172,447.52,452.52,418.52,429.5782,7002,429.50
2025-09-162,4532,4772,4322,468607,9002,468
2025-09-122,4732,4732,4352,4431,054,9002,443
2025-09-112,4552,471.52,437.52,449689,5002,449
2025-09-102,479.52,4802,4372,462.51,095,0002,462.50
2025-09-092,515.52,5172,462.52,474.51,042,5002,474.50
2025-09-082,4922,512.52,4732,506.51,149,7002,506.50
2025-09-052,554.52,562.52,431.52,4772,156,7002,477
2025-09-042,5452,5682,525.52,5571,010,0002,557
2025-09-032,5442,5502,526.52,541.5961,4002,541.50
2025-09-022,515.52,5332,5052,526839,2002,526
2025-09-012,478.52,520.52,476.52,514851,4002,514
2025-08-292,507.52,507.52,4902,494741,0002,494
2025-08-282,5002,524.52,4832,501942,6002,501
2025-08-272,455.52,4912,444.52,475.5942,7002,475.50
2025-08-262,4412,4612,420.52,4611,848,9002,461
2025-08-252,4842,487.52,4492,4551,379,9002,455
2025-08-222,450.52,484.52,440.52,473.5797,1002,473.50
2025-08-212,4792,4882,446.52,464.51,084,5002,464.50
2025-08-202,4802,5282,470.52,495.51,593,5002,495.50
2025-08-192,4402,4522,4092,448.51,550,6002,448.50
2025-08-182,4822,5002,420.52,432.51,838,4002,432.50
2025-08-152,502.52,5312,4692,4691,860,3002,469
2025-08-142,5002,522.52,4942,5061,773,9002,506
2025-08-132,4892,522.52,4832,495.51,968,7002,495.50
2025-08-122,4562,503.52,4552,488.51,994,5002,488.50
2025-08-082,407.52,484.52,3942,478.52,411,6002,478.50
2025-08-072,3502,4202,3402,410.52,374,6002,410.50
2025-08-062,2772,3552,2762,331.52,422,0002,331.50
2025-08-052,2162,276.52,1982,276.51,696,3002,276.50
2025-08-042,1922,219.52,1662,219.51,614,0002,219.50
2025-08-012,184.52,213.52,158.52,212.52,932,0002,212.50
2025-07-312,126.52,1952,062.52,1957,174,5002,195
2025-07-301,9461,9531,928.51,946.51,328,8001,946.50
2025-07-291,9551,9631,947.51,959.51,007,4001,959.50
2025-07-281,9851,999.51,9721,973.5863,8001,973.50
2025-07-251,966.51,987.51,958.51,9821,629,3001,982
2025-07-241,9451,9681,931.51,964.51,191,5001,964.50
2025-07-231,905.51,941.51,901.51,931.51,138,0001,931.50
2025-07-221,9081,9201,8831,888.5774,8001,888.50
2025-07-181,9341,939.51,920.51,923601,0001,923
2025-07-171,897.51,933.51,890.51,933.5777,9001,933.50
2025-07-161,9131,9141,8921,898619,1001,898
2025-07-151,9201,924.51,892.51,904798,8001,904
2025-07-141,9621,965.51,922.51,925.5767,2001,925.50
2025-07-112,0002,0221,9671,974.51,354,5001,974.50
2025-07-101,9691,985.51,9591,980.51,416,5001,980.50
2025-07-091,953.51,970.51,9471,964916,6001,964
2025-07-081,9401,951.51,9371,9381,198,6001,938
2025-07-071,9251,958.51,921.51,950.51,869,4001,950.50
2025-07-041,9151,9261,903.51,925.51,153,1001,925.50
2025-07-031,8991,9161,8881,9161,144,0001,916
2025-07-021,900.51,926.51,8981,914983,5001,914
2025-07-011,933.51,934.51,9101,918.5757,6001,918.50
2025-06-301,9301,9431,925.51,9301,067,9001,930
2025-06-271,9201,940.51,910.51,9341,112,6001,934
2025-06-261,9201,9361,9091,919.5823,3001,919.50
2025-06-251,918.51,940.51,9071,921.51,422,5001,921.50
2025-06-241,969.51,9701,9391,939.51,017,0001,939.50
2025-06-231,9201,9511,9201,9401,213,9001,940
2025-06-201,928.51,9321,8981,9012,131,2001,901
2025-06-191,9291,9341,9171,9231,290,5001,923
2025-06-181,9661,973.51,935.51,9521,068,4001,952
2025-06-172,000.52,0071,9731,979.51,063,8001,979.50
2025-06-161,9802,0091,976.52,002669,9002,002
2025-06-131,979.51,989.51,9681,980.51,361,1001,980.50
2025-06-121,9851,9961,968.51,980.5828,9001,980.50
2025-06-111,9701,988.51,9651,975.5859,1001,975.50
2025-06-102,0002,001.51,964.51,974.51,248,2001,974.50
2025-06-092,0202,036.52,008.52,009882,7002,009
2025-06-062,023.52,0541,9992,014.51,719,1002,014.50
2025-06-051,9902,0151,964.51,991.52,149,9001,991.50
2025-06-041,9972,002.51,9471,960.51,339,7001,960.50
2025-06-031,984.52,0031,9801,997975,3001,997
2025-06-021,9801,992.51,9671,979933,0001,979
2025-05-302,008.52,031.51,995.52,0032,100,1002,003
2025-05-292,0002,014.51,9901,995.51,012,6001,995.50
2025-05-282,0152,0291,999.51,999.51,003,3001,999.50
2025-05-271,9952,0141,9872,014930,8002,014
2025-05-261,9862,010.51,9712,0001,440,0002,000
2025-05-231,9801,994.51,9741,974907,5001,974
2025-05-221,9701,9821,956.51,974.51,126,3001,974.50
2025-05-211,9922,0041,9661,9711,041,9001,971
2025-05-202,0202,0231,975.51,991.51,135,7001,991.50
2025-05-192,0292,0362,0102,0191,141,9002,019
2025-05-162,003.52,0191,9942,015.51,090,6002,015.50
2025-05-152,0212,028.52,0092,012.51,072,1002,012.50
2025-05-142,0652,0702,0302,0301,018,4002,030
2025-05-132,0522,0652,0422,056.51,203,9002,056.50
2025-05-122,071.52,082.52,041.52,0511,203,5002,051
2025-05-092,061.52,081.52,038.52,0711,585,1002,071
2025-05-082,0852,093.52,0432,061.51,437,6002,061.50
2025-05-072,073.52,113.52,0562,0822,146,4002,082
2025-05-022,0422,1242,0382,077.56,046,2002,077.50
2025-05-012,0402,042.51,9721,972.51,918,7001,972.50
2025-04-302,0302,040.52,017.52,0271,489,9002,027
2025-04-281,9942,026.51,9842,0231,247,4002,023
2025-04-251,9882,039.51,9832,0091,516,7002,009
2025-04-242,0112,0231,987.51,988899,2001,988
2025-04-232,0212,0322,0112,0111,462,5002,011
2025-04-221,9772,006.51,972.52,0031,514,6002,003
2025-04-212,0102,0361,995.52,025985,9002,025
2025-04-181,9712,014.51,957.52,0121,058,8002,012
2025-04-171,9501,975.51,9461,971777,8001,971
2025-04-161,9601,974.51,955.51,959.5836,9001,959.50
2025-04-151,974.51,975.51,956.51,957821,4001,957
2025-04-141,975.51,975.51,947.51,953.5721,5001,953.50
2025-04-111,874.51,9471,874.51,9461,479,9001,946
2025-04-101,904.51,9341,875.51,9341,816,4001,934
2025-04-091,821.51,8421,8001,824.52,039,0001,824.50
2025-04-081,8511,8661,8251,857.51,982,3001,857.50
2025-04-071,8191,8611,7831,838.52,356,5001,838.50
2025-04-041,9081,9491,907.51,926.51,758,1001,926.50
2025-04-031,9041,9461,892.51,9461,484,6001,946
2025-04-021,980.51,9841,940.51,9441,059,3001,944
2025-04-011,9602,0001,9541,9701,333,3001,970
2025-03-311,970.51,975.51,935.51,961.51,897,4001,961.50
2025-03-281,9912,0031,966.51,994.51,432,5001,994.50
2025-03-272,0052,034.52,0002,0321,283,5002,032
2025-03-262,045.52,053.52,013.52,0231,713,7002,023
2025-03-252,0552,069.52,039.52,0651,901,1002,065
2025-03-242,0382,0552,0212,046.52,275,2002,046.50
2025-03-211,985.52,019.51,9702,0092,277,5002,009
2025-03-191,9692,0151,9671,9881,283,6001,988
2025-03-181,9701,9711,9381,9531,953,6001,953
2025-03-171,9651,987.51,9531,975.51,339,5001,975.50
2025-03-141,964.51,9781,932.51,9521,809,5001,952
2025-03-131,9601,980.51,957.51,968.51,763,5001,968.50
2025-03-121,9321,979.51,930.51,969.51,579,4001,969.50
2025-03-111,9501,968.51,9271,9502,121,0001,950
2025-03-101,941.51,967.51,9281,9501,454,4001,950
2025-03-071,9531,9621,9121,9231,714,8001,923
2025-03-061,9751,981.51,9651,968.51,810,6001,968.50
2025-03-051,9601,973.51,932.51,959.52,108,6001,959.50
2025-03-041,9551,974.51,9501,9641,799,1001,964
2025-03-031,9271,947.51,920.51,9441,492,4001,944
2025-02-281,967.51,9681,9081,913.52,026,5001,913.50
2025-02-271,9731,982.51,9631,9811,642,2001,981
2025-02-261,9852,0031,9591,9731,086,6001,973
2025-02-251,9671,9991,9531,982.52,041,9001,982.50
2025-02-211,9972,0071,976.51,9872,079,1001,987
2025-02-201,9552,008.51,9532,001.52,725,1002,001.50
2025-02-191,902.51,9471,902.51,9471,206,3001,947
2025-02-181,888.51,912.51,8821,9091,706,2001,909
2025-02-171,9251,9321,896.51,902.51,341,0001,902.50
2025-02-141,916.51,9441,916.51,9251,119,7001,925
2025-02-131,933.51,9731,917.51,934.51,962,0001,934.50
2025-02-121,9371,9491,905.51,9171,420,5001,917
2025-02-101,8961,916.51,895.51,905.51,233,3001,905.50
2025-02-071,893.51,929.51,886.51,892.51,483,2001,892.50
2025-02-061,8951,9111,8821,8941,350,8001,894
2025-02-051,911.51,918.51,851.51,882.52,856,6001,882.50
2025-02-042,0452,0851,9181,928.56,069,8001,928.50
2025-02-031,8621,8731,8361,859.52,670,5001,859.50
2025-01-311,8601,873.51,849.51,862.52,076,2001,862.50
2025-01-301,909.51,917.51,882.51,8891,689,5001,889
2025-01-291,934.51,940.51,912.51,912.51,435,8001,912.50
2025-01-281,9271,9641,9151,9462,271,6001,946
2025-01-271,8701,9291,8661,923.53,135,7001,923.50
2025-01-241,8231,856.51,819.51,8521,559,0001,852
2025-01-231,7981,8281,7901,8171,201,7001,817
2025-01-221,804.51,8201,7971,815.51,549,2001,815.50
2025-01-211,8171,8281,8021,8241,007,6001,824
2025-01-201,7891,820.51,7841,806.51,134,1001,806.50
2025-01-171,7701,7821,766.51,781.51,187,4001,781.50
2025-01-161,765.51,7741,754.51,7661,205,2001,766
2025-01-151,7511,785.51,7511,765.51,518,1001,765.50
2025-01-141,756.51,7671,7381,7511,224,5001,751
2025-01-101,769.51,792.51,752.51,756.51,190,2001,756.50
2025-01-091,780.51,780.51,7471,7661,031,6001,766
2025-01-081,7681,7891,7571,780.51,069,0001,780.50
2025-01-071,7631,7691,7491,760992,5001,760
2025-01-061,7751,7941,752.51,7571,236,5001,757

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