！決算発表予定日 2025/02/03
9064東証P貸借
業種 陸運業
ヤマトホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,655.0 (24/02/05) | 1,524.5 (24/08/07) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,761.5 (24/01/10) | 1,524.5 (24/08/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,860.0 | 1,873.5 | 1,849.5 | 1,862.5 | -26.5 | -1.4 | 2,076,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,909.5 | 1,917.5 | 1,882.5 | 1,889.0 | -23.5 | -1.2 | 1,689,500 |
| 1/29 | 1,934.5 | 1,940.5 | 1,912.5 | 1,912.5 | -33.5 | -1.7 | 1,435,800 |
| 1/28 | 1,927.0 | 1,964.0 | 1,915.0 | 1,946.0 | +22.5 | +1.2 | 2,271,600 |
| 1/27 | 1,870.0 | 1,929.0 | 1,866.0 | 1,923.5 | +71.5 | +3.9 | 3,135,700 |
| 1/24 | 1,823.0 | 1,856.5 | 1,819.5 | 1,852.0 | +35.0 | +1.9 | 1,559,000 |
| 1/23 | 1,798.0 | 1,828.0 | 1,790.0 | 1,817.0 | +1.5 | +0.1 | 1,201,700 |
| 1/22 | 1,804.5 | 1,820.0 | 1,797.0 | 1,815.5 | -8.5 | -0.5 | 1,549,200 |
| 1/21 | 1,817.0 | 1,828.0 | 1,802.0 | 1,824.0 | +17.5 | +1.0 | 1,007,600 |
| 1/20 | 1,789.0 | 1,820.5 | 1,784.0 | 1,806.5 | +25.0 | +1.4 | 1,134,100 |
| 1/17 | 1,770.0 | 1,782.0 | 1,766.5 | 1,781.5 | +15.5 | +0.9 | 1,187,400 |
| 1/16 | 1,765.5 | 1,774.0 | 1,754.5 | 1,766.0 | +0.5 | +0.0 | 1,205,200 |
| 1/15 | 1,751.0 | 1,785.5 | 1,751.0 | 1,765.5 | +14.5 | +0.8 | 1,518,100 |
| 1/14 | 1,756.5 | 1,767.0 | 1,738.0 | 1,751.0 | -5.5 | -0.3 | 1,224,500 |
| 1/10 | 1,769.5 | 1,792.5 | 1,752.5 | 1,756.5 | -9.5 | -0.5 | 1,190,200 |
| 1/9 | 1,780.5 | 1,780.5 | 1,747.0 | 1,766.0 | -14.5 | -0.8 | 1,031,600 |
| 1/8 | 1,768.0 | 1,789.0 | 1,757.0 | 1,780.5 | +20.5 | +1.2 | 1,069,000 |
| 1/7 | 1,763.0 | 1,769.0 | 1,749.0 | 1,760.0 | +3.0 | +0.2 | 992,500 |
| 1/6 | 1,775.0 | 1,794.0 | 1,752.5 | 1,757.0 | -16.0 | -0.9 | 1,236,500 |
| 12/30 | 1,800.0 | 1,804.0 | 1,766.5 | 1,773.0 | -22.5 | -1.3 | 937,400 |
| 12/27 | 1,774.0 | 1,795.5 | 1,772.5 | 1,795.5 | +22.0 | +1.2 | 842,900 |
| 12/26 | 1,755.0 | 1,783.5 | 1,746.0 | 1,773.5 | +12.0 | +0.7 | 817,200 |
| 12/25 | 1,763.5 | 1,773.5 | 1,746.0 | 1,761.5 | +3.0 | +0.2 | 1,470,400 |
| 12/24 | 1,741.0 | 1,765.0 | 1,733.0 | 1,758.5 | -6.0 | -0.3 | 1,137,900 |
| 12/23 | 1,723.0 | 1,777.0 | 1,709.5 | 1,764.5 | +41.0 | +2.4 | 2,233,400 |
| 12/20 | 1,800.0 | 1,806.0 | 1,707.0 | 1,723.5 | -67.5 | -3.8 | 4,144,100 |
| 12/19 | 1,758.0 | 1,794.5 | 1,748.0 | 1,791.0 | +26.5 | +1.5 | 1,202,900 |
| 12/18 | 1,793.0 | 1,802.5 | 1,764.5 | 1,764.5 | -17.0 | -1.0 | 1,331,000 |
| 12/17 | 1,747.5 | 1,790.0 | 1,741.0 | 1,781.5 | +24.5 | +1.4 | 2,032,100 |
| 12/16 | 1,821.0 | 1,821.0 | 1,754.5 | 1,757.0 | -78.0 | -4.3 | 1,935,000 |
| 12/13 | 1,848.5 | 1,882.0 | 1,835.0 | 1,835.0 | -13.5 | -0.7 | 1,850,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
