1,390円
ヤマトの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,375.0 | 1,390.0 | 1,364.0 | 1,380.0 | 1,380.0 | 31,100 |
| 2025/02/12 | 1,347.0 | 1,380.0 | 1,343.0 | 1,361.0 | 1,361.0 | 45,400 |
| 2025/02/10 | 1,321.0 | 1,335.0 | 1,317.0 | 1,318.0 | 1,318.0 | 24,700 |
| 2025/02/07 | 1,316.0 | 1,332.0 | 1,312.0 | 1,321.0 | 1,321.0 | 19,200 |
| 2025/02/06 | 1,286.0 | 1,314.0 | 1,285.0 | 1,307.0 | 1,307.0 | 43,700 |
| 2025/02/05 | 1,312.0 | 1,348.0 | 1,279.0 | 1,287.0 | 1,287.0 | 76,700 |
| 2025/02/04 | 1,306.0 | 1,357.0 | 1,296.0 | 1,312.0 | 1,312.0 | 99,400 |
| 2025/02/03 | 1,318.0 | 1,388.0 | 1,311.0 | 1,336.0 | 1,336.0 | 253,500 |
| 2025/01/31 | 1,278.0 | 1,333.0 | 1,260.0 | 1,315.0 | 1,315.0 | 102,800 |
| 2025/01/30 | 1,294.0 | 1,294.0 | 1,243.0 | 1,270.0 | 1,270.0 | 396,800 |
| 2025/01/29 | 1,300.0 | 1,313.0 | 1,289.0 | 1,303.0 | 1,303.0 | 36,600 |
| 2025/01/28 | 1,304.0 | 1,304.0 | 1,285.0 | 1,298.0 | 1,298.0 | 37,700 |
| 2025/01/27 | 1,322.0 | 1,327.0 | 1,303.0 | 1,310.0 | 1,310.0 | 28,200 |
| 2025/01/24 | 1,343.0 | 1,343.0 | 1,303.0 | 1,322.0 | 1,322.0 | 22,300 |
| 2025/01/23 | 1,336.0 | 1,347.0 | 1,327.0 | 1,335.0 | 1,335.0 | 34,000 |
| 2025/01/22 | 1,292.0 | 1,333.0 | 1,289.0 | 1,330.0 | 1,330.0 | 33,100 |
| 2025/01/21 | 1,292.0 | 1,294.0 | 1,276.0 | 1,278.0 | 1,278.0 | 33,300 |
| 2025/01/20 | 1,271.0 | 1,301.0 | 1,271.0 | 1,290.0 | 1,290.0 | 45,800 |
| 2025/01/17 | 1,258.0 | 1,278.0 | 1,247.0 | 1,271.0 | 1,271.0 | 49,200 |
| 2025/01/16 | 1,317.0 | 1,319.0 | 1,252.0 | 1,253.0 | 1,253.0 | 108,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ヤマトの取引履歴を振り返りませんか？
ヤマトの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
