！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
2,034
円
(17:20)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,026.0 | 2,034.5 | 2,011.5 | 2,028.0 | +7.0 | +0.4 | 1,595,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 2,147.0 | 2,150.0 | 2,103.5 | 2,110.5 | -38.0 | -1.8 | 1,582,000 |
| 3/12 | 2,164.0 | 2,164.5 | 2,130.5 | 2,148.5 | -14.0 | -0.7 | 1,259,800 |
| 3/11 | 2,125.5 | 2,165.5 | 2,123.0 | 2,162.5 | +12.5 | +0.6 | 1,583,400 |
| 3/8 | 2,155.0 | 2,170.5 | 2,139.0 | 2,150.0 | -22.5 | -1.0 | 1,842,700 |
| 3/7 | 2,192.0 | 2,206.5 | 2,166.5 | 2,172.5 | -18.5 | -0.8 | 1,583,900 |
| 3/6 | 2,178.0 | 2,214.5 | 2,173.0 | 2,191.0 | +9.0 | +0.4 | 1,526,300 |
| 3/5 | 2,220.0 | 2,222.0 | 2,178.5 | 2,182.0 | -46.0 | -2.1 | 1,581,700 |
| 3/4 | 2,250.0 | 2,252.5 | 2,217.0 | 2,228.0 | -56.0 | -2.5 | 1,526,200 |
| 3/1 | 2,304.5 | 2,313.5 | 2,281.5 | 2,284.0 | +9.0 | +0.4 | 1,046,200 |
| 2/29 | 2,292.5 | 2,306.5 | 2,266.0 | 2,275.0 | -46.0 | -2.0 | 2,990,500 |
| 2/28 | 2,316.0 | 2,322.5 | 2,292.5 | 2,321.0 | +5.0 | +0.2 | 1,046,200 |
| 2/27 | 2,299.5 | 2,333.5 | 2,280.5 | 2,316.0 | -19.5 | -0.8 | 1,473,800 |
| 2/26 | 2,345.0 | 2,364.0 | 2,328.0 | 2,335.5 | -15.5 | -0.7 | 2,010,400 |
| 2/22 | 2,391.0 | 2,392.5 | 2,351.0 | 2,351.0 | -39.0 | -1.6 | 1,759,800 |
| 2/21 | 2,395.0 | 2,399.0 | 2,376.0 | 2,390.0 | -13.5 | -0.6 | 1,123,200 |
| 2/20 | 2,425.5 | 2,443.0 | 2,402.5 | 2,403.5 | -16.0 | -0.7 | 1,054,700 |
| 2/19 | 2,409.5 | 2,431.5 | 2,400.5 | 2,419.5 | -1.5 | -0.1 | 963,800 |
| 2/16 | 2,407.0 | 2,445.0 | 2,393.5 | 2,421.0 | +21.0 | +0.9 | 970,100 |
| 2/15 | 2,411.5 | 2,426.0 | 2,379.0 | 2,400.0 | -17.0 | -0.7 | 1,102,700 |
| 2/14 | 2,450.0 | 2,453.0 | 2,397.0 | 2,417.0 | -16.0 | -0.7 | 958,000 |
| 2/13 | 2,401.0 | 2,434.5 | 2,389.0 | 2,433.0 | +12.5 | +0.5 | 1,010,700 |
| 2/9 | 2,424.0 | 2,449.5 | 2,409.5 | 2,420.5 | -19.0 | -0.8 | 1,232,300 |
| 2/8 | 2,403.0 | 2,451.0 | 2,390.0 | 2,439.5 | +23.5 | +1.0 | 1,373,200 |
| 2/7 | 2,440.5 | 2,470.0 | 2,407.0 | 2,416.0 | -24.5 | -1.0 | 1,684,800 |
| 2/6 | 2,432.0 | 2,463.5 | 2,378.0 | 2,440.5 | -191.5 | -7.3 | 4,284,200 |
| 2/5 | 2,602.0 | 2,655.0 | 2,602.0 | 2,632.0 | +63.0 | +2.5 | 1,779,300 |
▶︎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