1. HOME >
  2. 株価時系列 >
  3. 9064 >
  4. 2023年

9064 ヤマトホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,579.52,611.52,5782,605.5759,6002,605.50
2023-12-282,5942,602.52,5742,598734,3002,598
2023-12-272,611.52,6302,6012,626808,6002,626
2023-12-262,6502,6542,5932,608664,1002,608
2023-12-252,6622,676.52,6442,652.5786,1002,652.50
2023-12-222,620.52,661.52,6142,652663,9002,652
2023-12-212,6342,640.52,6152,620.5655,0002,620.50
2023-12-202,627.52,682.52,620.52,6491,004,9002,649
2023-12-192,599.52,622.52,585.52,620.5769,5002,620.50
2023-12-182,5982,609.52,5452,593.51,204,3002,593.50
2023-12-152,629.52,647.52,576.52,604.52,214,3002,604.50
2023-12-142,7202,7212,6462,679.51,198,3002,679.50
2023-12-132,716.52,7282,686.52,708.5966,6002,708.50
2023-12-122,7062,7302,6752,691.51,184,7002,691.50
2023-12-112,6652,705.52,650.52,694.51,110,5002,694.50
2023-12-082,657.52,691.52,641.52,6801,852,4002,680
2023-12-072,684.52,703.52,6382,6511,449,6002,651
2023-12-062,668.52,706.52,657.52,706.51,411,6002,706.50
2023-12-052,6502,6942,648.52,664.51,468,6002,664.50
2023-12-042,606.52,6402,598.52,640715,0002,640
2023-12-012,6362,6382,6162,624.5792,5002,624.50
2023-11-302,5852,630.52,5842,628.51,561,8002,628.50
2023-11-292,595.52,6332,593.52,611867,2002,611
2023-11-282,6422,647.52,5892,595.5953,4002,595.50
2023-11-272,665.52,6672,6322,651.51,230,0002,651.50
2023-11-242,6342,667.52,6312,665.51,136,5002,665.50
2023-11-222,6302,660.52,622.52,624.5782,2002,624.50
2023-11-212,5682,6322,5632,622995,9002,622
2023-11-202,5902,6142,579.52,589.5813,4002,589.50
2023-11-172,5842,593.52,5682,591.5894,7002,591.50
2023-11-162,5812,6112,5722,584909,5002,584
2023-11-152,609.52,6212,587.52,594.51,123,0002,594.50
2023-11-142,5792,605.52,569.52,589810,4002,589
2023-11-132,574.52,5982,5482,572.5803,8002,572.50
2023-11-102,545.52,578.52,4712,574.51,092,6002,574.50
2023-11-092,5012,552.52,491.52,545.5853,3002,545.50
2023-11-082,501.52,5202,4742,4811,137,6002,481
2023-11-072,5302,5462,511.52,511.51,098,5002,511.50
2023-11-062,5562,5842,5122,5311,831,2002,531
2023-11-022,4802,5552,447.52,542.53,372,9002,542.50
2023-11-012,5102,5612,505.52,553.51,727,8002,553.50
2023-10-312,4952,5182,483.52,5041,514,4002,504
2023-10-302,4402,4972,4242,4871,326,5002,487
2023-10-272,439.52,4902,439.52,4781,729,9002,478
2023-10-262,3952,413.52,3772,394.5844,9002,394.50
2023-10-252,412.52,4322,3922,402.51,294,5002,402.50
2023-10-242,3722,419.52,334.52,409.51,495,5002,409.50
2023-10-232,407.52,4102,371.52,375674,0002,375
2023-10-202,3762,4042,370.52,381786,3002,381
2023-10-192,3522,4042,3482,380.5696,9002,380.50
2023-10-182,3852,403.52,360.52,376779,4002,376
2023-10-172,399.52,4162,3922,402.5708,4002,402.50
2023-10-162,3922,4102,350.52,363.5947,8002,363.50
2023-10-132,4082,4222,3892,397952,0002,397
2023-10-122,4252,4522,406.52,439.51,208,8002,439.50
2023-10-112,419.52,4282,401.52,401.5882,3002,401.50
2023-10-102,4372,4522,4172,4301,144,5002,430
2023-10-062,424.52,452.52,405.52,405.51,386,3002,405.50
2023-10-052,3802,4482,379.52,4391,218,2002,439
2023-10-042,353.52,4002,353.52,3651,510,1002,365
2023-10-032,4222,422.52,3712,384.51,548,4002,384.50
2023-10-022,435.52,467.52,4132,4131,057,3002,413
2023-09-292,469.52,470.52,405.52,4352,043,1002,435
2023-09-282,481.52,497.52,4652,4731,230,1002,473
2023-09-272,4822,516.52,4792,514.51,054,8002,514.50
2023-09-262,5302,5382,5032,507869,0002,507
2023-09-252,521.52,558.52,509.52,5421,253,9002,542
2023-09-222,4592,5422,4562,521.51,569,2002,521.50
2023-09-212,5162,521.52,4632,4691,295,8002,469
2023-09-202,544.52,567.52,524.52,529.51,111,1002,529.50
2023-09-192,5602,570.52,534.52,544.51,229,2002,544.50
2023-09-152,555.52,5942,549.52,577.51,756,6002,577.50
2023-09-142,508.52,543.52,5032,534.51,195,5002,534.50
2023-09-132,5322,551.52,505.52,511.51,555,4002,511.50
2023-09-122,5242,560.52,5202,5331,313,0002,533
2023-09-112,6002,6222,5472,5501,081,8002,550
2023-09-082,570.52,613.52,570.52,579.51,944,0002,579.50
2023-09-072,6612,6692,6052,611.52,244,2002,611.50
2023-09-062,7502,7592,7102,710817,1002,710
2023-09-052,7512,768.52,743.52,750780,9002,750
2023-09-042,721.52,7542,721.52,754862,4002,754
2023-09-012,7272,7362,6872,7211,304,5002,721
2023-08-312,7032,736.52,6902,736.53,176,6002,736.50
2023-08-302,679.52,7192,679.52,707.5925,1002,707.50
2023-08-292,664.52,687.52,6502,669977,4002,669
2023-08-282,6252,6722,6252,664.5853,2002,664.50
2023-08-252,6182,6512,6062,615.51,346,9002,615.50
2023-08-242,6262,645.52,6232,638771,5002,638
2023-08-232,6182,6372,6172,634794,9002,634
2023-08-222,6002,6322,6002,618.51,109,1002,618.50
2023-08-212,6002,623.52,5892,5911,033,3002,591
2023-08-182,5862,608.52,573.52,586950,4002,586
2023-08-172,6332,644.52,598.52,618908,4002,618
2023-08-162,6362,680.52,6302,644.51,077,5002,644.50
2023-08-152,7202,7302,666.52,6711,244,3002,671
2023-08-142,7232,749.52,7172,7341,243,3002,734
2023-08-102,660.52,7082,644.52,701.51,480,3002,701.50
2023-08-092,692.52,6972,673.52,6921,126,1002,692
2023-08-082,695.52,707.52,6762,7031,125,6002,703
2023-08-072,613.52,6922,5932,6921,932,1002,692
2023-08-042,5362,746.52,5362,713.53,714,4002,713.50
2023-08-032,620.52,621.52,5452,556.51,745,0002,556.50
2023-08-022,644.52,6642,6182,625.51,155,3002,625.50
2023-08-012,6692,6842,651.52,664.51,052,8002,664.50
2023-07-312,6972,709.52,6622,6621,834,5002,662
2023-07-282,652.52,6922,6112,6881,859,6002,688
2023-07-272,6742,682.52,6622,678.51,103,7002,678.50
2023-07-262,6602,674.52,633.52,674757,7002,674
2023-07-252,648.52,6792,646.52,668.51,270,7002,668.50
2023-07-242,639.52,656.52,6352,653854,8002,653
2023-07-212,597.52,6242,5862,620.5740,8002,620.50
2023-07-202,642.52,6452,6012,603.5835,3002,603.50
2023-07-192,6402,6452,622.52,642.5774,3002,642.50
2023-07-182,5872,6292,5872,623.5795,5002,623.50
2023-07-142,5952,624.52,581.52,581.51,258,3002,581.50
2023-07-132,609.52,6182,598.52,606680,8002,606
2023-07-122,614.52,6172,596.52,608.5693,4002,608.50
2023-07-112,6142,628.52,604.52,606.5823,1002,606.50
2023-07-102,6182,622.52,5772,598.51,785,1002,598.50
2023-07-072,6182,621.52,572.52,601.51,969,1002,601.50
2023-07-062,636.52,6542,619.52,641.51,107,2002,641.50
2023-07-052,6232,6432,6082,643944,5002,643
2023-07-042,628.52,6542,620.52,635.5926,3002,635.50
2023-07-032,617.52,651.52,617.52,6411,034,7002,641
2023-06-302,616.52,616.52,584.52,6031,231,3002,603
2023-06-292,617.52,647.52,610.52,6351,120,5002,635
2023-06-282,5832,618.52,5712,618.5933,6002,618.50
2023-06-272,613.52,613.52,571.52,583937,9002,583
2023-06-262,6442,6482,6102,6171,321,0002,617
2023-06-232,6502,656.52,6302,650.51,926,4002,650.50
2023-06-222,5972,638.52,594.52,628.51,048,0002,628.50
2023-06-212,558.52,607.52,557.52,5931,017,2002,593
2023-06-202,6022,604.52,563.52,579.51,513,7002,579.50
2023-06-192,5552,5642,5352,554.5959,3002,554.50
2023-06-162,529.52,5482,525.52,540.51,453,0002,540.50
2023-06-152,566.52,584.52,550.52,553.5979,6002,553.50
2023-06-142,5402,5632,525.52,553.51,171,2002,553.50
2023-06-132,501.52,536.52,501.52,522.51,279,9002,522.50
2023-06-122,5062,5132,478.52,488.5994,0002,488.50
2023-06-092,4662,502.52,4582,501.52,246,8002,501.50
2023-06-082,530.52,538.52,4532,468.51,944,6002,468.50
2023-06-072,6032,612.52,552.52,553.51,914,8002,553.50
2023-06-062,581.52,6182,5772,615.51,078,8002,615.50
2023-06-052,594.52,6002,574.52,597.51,565,0002,597.50
2023-06-022,5772,6102,5722,5891,805,8002,589
2023-06-012,5562,5922,5422,5681,163,2002,568
2023-05-312,5652,5832,5422,5535,177,7002,553
2023-05-302,5422,5882,5422,5811,479,9002,581
2023-05-292,5352,5672,5302,5371,267,4002,537
2023-05-262,5552,5692,5172,5171,168,8002,517
2023-05-252,5282,5602,5192,5441,369,6002,544
2023-05-242,5462,5642,5432,555954,2002,555
2023-05-232,5912,6062,5472,5611,644,9002,561
2023-05-222,5592,5972,5452,5921,231,6002,592
2023-05-192,5702,5932,5632,573982,7002,573
2023-05-182,5652,5742,5412,5581,107,4002,558
2023-05-172,5352,5682,5262,5581,337,2002,558
2023-05-162,4992,5372,4862,5261,217,6002,526
2023-05-152,5102,5202,4812,485971,9002,485
2023-05-122,5232,5232,4882,4991,685,7002,499
2023-05-112,5242,5682,4892,5043,361,3002,504
2023-05-102,4002,4072,3722,3821,126,0002,382
2023-05-092,3762,3982,3652,3731,323,5002,373
2023-05-082,3522,3692,3432,350869,4002,350
2023-05-022,3752,3892,3522,362788,8002,362
2023-05-012,3492,3772,3452,365807,2002,365
2023-04-282,3072,3362,3042,334851,1002,334
2023-04-272,2812,2962,2702,286749,4002,286
2023-04-262,3212,3302,2902,301724,0002,301
2023-04-252,3332,3632,3312,3381,280,3002,338
2023-04-242,3032,3222,2942,321739,0002,321
2023-04-212,2922,3012,2812,291724,4002,291
2023-04-202,3052,3132,2912,291931,9002,291
2023-04-192,3312,3402,3182,320771,0002,320
2023-04-182,3362,3482,3232,332963,6002,332
2023-04-172,2612,3002,2572,294761,8002,294
2023-04-142,2982,3052,2862,2971,144,9002,297
2023-04-132,2682,3042,2622,290977,2002,290
2023-04-122,2732,2872,2642,268586,1002,268
2023-04-112,2542,2742,2542,255803,6002,255
2023-04-102,2402,2582,2352,243662,7002,243
2023-04-072,2822,2832,2342,236833,4002,236
2023-04-062,2762,2862,2692,2831,092,7002,283
2023-04-052,3312,3332,2772,278774,3002,278
2023-04-042,3062,3352,3022,335880,2002,335
2023-04-032,2922,3062,2802,299805,6002,299
2023-03-312,2702,2862,2552,2691,304,9002,269
2023-03-302,2502,2682,2302,246974,4002,246
2023-03-292,2502,2772,2442,277987,8002,277
2023-03-282,2342,2582,2322,245844,2002,245
2023-03-272,2292,2432,2112,2301,371,2002,230
2023-03-242,2302,2302,2032,213677,4002,213
2023-03-232,2082,2292,2052,224759,8002,224
2023-03-222,2072,2222,1992,217978,0002,217
2023-03-202,2492,2492,1972,197850,7002,197
2023-03-172,2352,2532,2282,2491,140,4002,249
2023-03-162,1942,2372,1912,2341,317,4002,234
2023-03-152,2422,2472,2042,2161,599,4002,216
2023-03-142,2452,2692,2272,2461,052,9002,246
2023-03-132,2852,2872,2482,268671,4002,268
2023-03-102,3112,3282,2962,3011,313,7002,301
2023-03-092,3052,3322,3012,3191,352,2002,319
2023-03-082,2642,2672,2412,2621,198,6002,262
2023-03-072,2962,3012,2692,2741,746,4002,274
2023-03-062,3212,3422,3172,318660,0002,318
2023-03-032,3092,3332,2902,328941,6002,328
2023-03-022,2902,3052,2842,299663,6002,299
2023-03-012,2952,3122,2822,290682,4002,290
2023-02-282,3022,3282,3002,301999,0002,301
2023-02-272,3042,3272,3002,3231,270,6002,323
2023-02-242,3222,3232,2972,316682,3002,316
2023-02-222,3502,3542,2932,2991,005,9002,299
2023-02-212,3342,3452,3162,344675,4002,344
2023-02-202,3322,3412,3162,331426,8002,331
2023-02-172,3052,3332,3022,320838,4002,320
2023-02-162,3302,3392,3072,317591,6002,317
2023-02-152,3632,3682,3292,335812,3002,335
2023-02-142,3552,3632,3352,345600,4002,345
2023-02-132,3452,3592,3262,355847,5002,355
2023-02-102,3412,3732,3302,3461,719,1002,346
2023-02-092,3922,4062,3482,3511,466,7002,351
2023-02-082,4212,4322,3972,4131,614,9002,413
2023-02-072,3932,4522,3602,4403,943,9002,440
2023-02-062,2682,2802,2472,2571,049,2002,257
2023-02-032,2372,2522,2182,2501,026,7002,250
2023-02-022,2612,2622,2292,232594,2002,232
2023-02-012,2702,2872,2412,248892,0002,248
2023-01-312,2552,2782,2472,2641,345,2002,264
2023-01-302,2182,3042,2082,2553,918,2002,255
2023-01-272,1042,1222,0982,118866,1002,118
2023-01-262,0962,1002,0822,094807,2002,094
2023-01-252,0752,1082,0712,1001,521,2002,100
2023-01-242,0702,0772,0622,068727,5002,068
2023-01-232,0582,0732,0422,050719,2002,050
2023-01-202,0542,0592,0402,046588,4002,046
2023-01-192,0672,0682,0522,059732,6002,059
2023-01-182,0462,0782,0442,069884,5002,069
2023-01-172,0232,0472,0202,041827,5002,041
2023-01-162,0122,0282,0082,027693,8002,027
2023-01-132,0442,0602,0292,0311,041,2002,031
2023-01-122,0732,0772,0432,043885,9002,043
2023-01-112,0392,0692,0392,0621,183,1002,062
2023-01-102,0312,0432,0172,0261,132,8002,026
2023-01-062,0312,0542,0272,0461,002,1002,046
2023-01-052,0612,0642,0362,0431,495,8002,043
2023-01-042,0902,0942,0572,0761,207,3002,076

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