！決算発表予定日 2024/05/08
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
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,768.5 (23/09/05) | 1,982.5 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,761.5 (24/01/10) | 1,982.5 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,041.0 | 2,069.5 | 2,032.5 | 2,068.0 | +10.5 | +0.5 | 2,176,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,066.5 | 2,093.0 | 2,047.0 | 2,057.5 | -8.5 | -0.4 | 1,606,700 |
| 4/24 | 2,050.0 | 2,082.0 | 2,050.0 | 2,066.0 | +17.5 | +0.9 | 1,148,700 |
| 4/23 | 2,060.0 | 2,067.5 | 2,046.5 | 2,048.5 | -8.0 | -0.4 | 1,361,200 |
| 4/22 | 2,023.0 | 2,059.0 | 2,008.0 | 2,056.5 | +59.0 | +3.0 | 1,773,700 |
| 4/19 | 2,061.0 | 2,068.5 | 1,982.5 | 1,997.5 | -58.0 | -2.8 | 2,596,400 |
| 4/18 | 2,074.0 | 2,081.5 | 2,050.5 | 2,055.5 | -36.0 | -1.7 | 1,382,800 |
| 4/17 | 2,110.0 | 2,116.0 | 2,083.0 | 2,091.5 | -22.5 | -1.1 | 955,300 |
| 4/16 | 2,123.0 | 2,126.5 | 2,103.5 | 2,114.0 | -24.0 | -1.1 | 1,155,800 |
| 4/15 | 2,155.5 | 2,155.5 | 2,132.0 | 2,138.0 | -23.0 | -1.1 | 1,055,900 |
| 4/12 | 2,188.0 | 2,188.0 | 2,157.0 | 2,161.0 | -8.0 | -0.4 | 972,700 |
| 4/11 | 2,162.5 | 2,176.5 | 2,144.5 | 2,169.0 | -12.0 | -0.6 | 728,400 |
| 4/10 | 2,174.5 | 2,199.5 | 2,172.5 | 2,181.0 | +12.0 | +0.6 | 815,900 |
| 4/9 | 2,164.0 | 2,178.0 | 2,153.0 | 2,169.0 | +5.0 | +0.2 | 816,600 |
| 4/8 | 2,174.0 | 2,181.0 | 2,151.5 | 2,164.0 | +3.0 | +0.1 | 959,300 |
| 4/5 | 2,130.0 | 2,167.0 | 2,127.0 | 2,161.0 | +15.0 | +0.7 | 1,123,500 |
| 4/4 | 2,160.0 | 2,175.0 | 2,146.0 | 2,146.0 | +8.5 | +0.4 | 876,600 |
| 4/3 | 2,145.0 | 2,149.5 | 2,129.5 | 2,137.5 | -8.0 | -0.4 | 1,194,900 |
| 4/2 | 2,150.0 | 2,162.0 | 2,136.0 | 2,145.5 | -14.0 | -0.7 | 1,101,300 |
| 4/1 | 2,177.5 | 2,198.0 | 2,159.5 | 2,159.5 | +1.5 | +0.1 | 1,342,200 |
| 3/29 | 2,161.0 | 2,183.0 | 2,144.0 | 2,158.0 | -18.0 | -0.8 | 1,883,200 |
| 3/28 | 2,200.0 | 2,210.5 | 2,172.0 | 2,176.0 | -58.5 | -2.6 | 1,384,100 |
| 3/27 | 2,220.0 | 2,253.0 | 2,209.5 | 2,234.5 | +32.5 | +1.5 | 1,763,900 |
| 3/26 | 2,221.0 | 2,232.5 | 2,197.0 | 2,202.0 | -30.5 | -1.4 | 1,424,200 |
| 3/25 | 2,228.0 | 2,246.5 | 2,219.0 | 2,232.5 | +8.0 | +0.4 | 1,841,800 |
| 3/22 | 2,207.5 | 2,231.5 | 2,201.0 | 2,224.5 | +18.0 | +0.8 | 1,459,100 |
| 3/21 | 2,200.0 | 2,232.5 | 2,193.0 | 2,206.5 | +18.0 | +0.8 | 1,656,400 |
| 3/19 | 2,173.0 | 2,199.5 | 2,164.0 | 2,188.5 | +32.0 | +1.5 | 1,534,600 |
| 3/18 | 2,143.0 | 2,156.5 | 2,130.5 | 2,156.5 | +36.0 | +1.7 | 1,362,800 |
| 3/15 | 2,125.0 | 2,134.5 | 2,099.5 | 2,120.5 | -5.5 | -0.3 | 3,623,500 |
| 3/14 | 2,100.5 | 2,131.5 | 2,091.0 | 2,126.0 | +15.5 | +0.7 | 1,362,300 |
▶︎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