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 [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-262,0412,069.52,032.52,0682,176,4002,068
2024-04-252,066.52,0932,0472,057.51,606,7002,057.50
2024-04-242,0502,0822,0502,0661,148,7002,066
2024-04-232,0602,067.52,046.52,048.51,361,2002,048.50
2024-04-222,0232,0592,0082,056.51,773,7002,056.50
2024-04-192,0612,068.51,982.51,997.52,596,4001,997.50
2024-04-182,0742,081.52,050.52,055.51,382,8002,055.50
2024-04-172,1102,1162,0832,091.5955,3002,091.50
2024-04-162,1232,126.52,103.52,1141,155,8002,114
2024-04-152,155.52,155.52,1322,1381,055,9002,138
2024-04-122,1882,1882,1572,161972,7002,161
2024-04-112,162.52,176.52,144.52,169728,4002,169
2024-04-102,174.52,199.52,172.52,181815,9002,181
2024-04-092,1642,1782,1532,169816,6002,169
2024-04-082,1742,1812,151.52,164959,3002,164
2024-04-052,1302,1672,1272,1611,123,5002,161
2024-04-042,1602,1752,1462,146876,6002,146
2024-04-032,1452,149.52,129.52,137.51,194,9002,137.50
2024-04-022,1502,1622,1362,145.51,101,3002,145.50
2024-04-012,177.52,1982,159.52,159.51,342,2002,159.50
2024-03-292,1612,1832,1442,1581,883,2002,158
2024-03-282,2002,210.52,1722,1761,384,1002,176
2024-03-272,2202,2532,209.52,234.51,763,9002,234.50
2024-03-262,2212,232.52,1972,2021,424,2002,202
2024-03-252,2282,246.52,2192,232.51,841,8002,232.50
2024-03-222,207.52,231.52,2012,224.51,459,1002,224.50
2024-03-212,2002,232.52,1932,206.51,656,4002,206.50
2024-03-192,1732,199.52,1642,188.51,534,6002,188.50
2024-03-182,1432,156.52,130.52,156.51,362,8002,156.50
2024-03-152,1252,134.52,099.52,1131,039,5002,113
2024-03-142,100.52,131.52,0912,1261,362,3002,126
2024-03-132,1472,1502,103.52,110.51,582,0002,110.50
2024-03-122,1642,164.52,130.52,148.51,259,8002,148.50
2024-03-112,125.52,165.52,1232,162.51,583,4002,162.50
2024-03-082,1552,170.52,1392,1501,842,7002,150
2024-03-072,1922,206.52,166.52,172.51,583,9002,172.50
2024-03-062,1782,214.52,1732,1911,526,3002,191
2024-03-052,2202,2222,178.52,1821,581,7002,182
2024-03-042,2502,252.52,2172,2281,526,2002,228
2024-03-012,304.52,313.52,281.52,2841,046,2002,284
2024-02-292,292.52,306.52,2662,2752,990,5002,275
2024-02-282,3162,322.52,292.52,3211,046,2002,321
2024-02-272,299.52,333.52,280.52,3161,473,8002,316
2024-02-262,3452,3642,3282,335.52,010,4002,335.50
2024-02-222,3912,392.52,3512,3511,759,8002,351
2024-02-212,3952,3992,3762,3901,123,2002,390
2024-02-202,425.52,4432,402.52,403.51,054,7002,403.50
2024-02-192,409.52,431.52,400.52,419.5963,8002,419.50
2024-02-162,4072,4452,393.52,421970,1002,421
2024-02-152,411.52,4262,3792,4001,102,7002,400
2024-02-142,4502,4532,3972,417958,0002,417
2024-02-132,4012,434.52,3892,4331,010,7002,433
2024-02-092,4242,449.52,409.52,420.51,232,3002,420.50
2024-02-082,4032,4512,3902,439.51,373,2002,439.50
2024-02-072,440.52,4702,4072,4161,684,8002,416
2024-02-062,4322,463.52,3782,440.54,284,2002,440.50
2024-02-052,6022,6552,6022,6321,779,3002,632
2024-02-022,5622,573.52,5542,5691,102,6002,569
2024-02-012,5442,554.52,5212,548.5665,7002,548.50
2024-01-312,4832,560.52,480.52,556.51,149,5002,556.50
2024-01-302,584.52,5942,518.52,521.51,174,0002,521.50
2024-01-292,5712,5832,564.52,573.5941,1002,573.50
2024-01-262,5902,6002,5682,591815,1002,591
2024-01-252,570.52,5982,566.52,5891,084,6002,589
2024-01-242,5792,5962,555.52,591.5801,5002,591.50
2024-01-232,619.52,6392,5942,616827,1002,616
2024-01-222,608.52,6282,599.52,619.5782,5002,619.50
2024-01-192,5692,581.52,540.52,580924,0002,580
2024-01-182,552.52,5552,5062,544.51,423,7002,544.50
2024-01-172,5802,620.52,5782,579.51,126,9002,579.50
2024-01-162,6342,6412,5592,581.51,636,7002,581.50
2024-01-152,6552,6782,642.52,6591,027,1002,659
2024-01-122,6962,6962,6312,649.51,782,8002,649.50
2024-01-112,7422,7522,6452,6462,016,0002,646
2024-01-102,712.52,761.52,705.52,7521,115,9002,752
2024-01-092,650.52,7172,6462,696.51,278,6002,696.50
2024-01-052,633.52,6652,6252,632.5824,2002,632.50
2024-01-042,6002,648.52,5712,633.51,088,4002,633.50

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