！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,026.0 | 2,034.5 | 2,011.5 | 2,028.0 | +7.0 | +0.4 | 3,191,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,021.0 | -2.3 | 2,052.6 | 3,974,100 | ー | ー | ー |
| 4/26 | 2,068.0 | +3.5 | 2,060.6 | 8,066,700 | 148,900 | 701,600 | 4.71 |
| 4/19 | 1,997.5 | -7.6 | 2,069.7 | 7,146,200 | 200,700 | 765,700 | 3.82 |
| 4/12 | 2,161.0 | 0.0 | 2,170.5 | 4,292,900 | 208,600 | 674,600 | 3.23 |
| 4/5 | 2,161.0 | +0.1 | 2,152.6 | 5,638,500 | 248,400 | 640,000 | 2.58 |
| 3/29 | 2,158.0 | -3.0 | 2,203.4 | 8,297,200 | 248,100 | 560,100 | 2.26 |
| 3/22 | 2,224.5 | +4.9 | 2,191.6 | 6,012,900 | 168,300 | 637,800 | 3.79 |
| 3/15 | 2,120.5 | -1.4 | 2,127.5 | 9,411,000 | 171,800 | 675,200 | 3.93 |
| 3/8 | 2,150.0 | -5.9 | 2,188.3 | 8,060,800 | 199,300 | 544,200 | 2.73 |
| 3/1 | 2,284.0 | -2.9 | 2,304.9 | 8,567,100 | 191,600 | 409,000 | 2.13 |
| 2/22 | 2,351.0 | -2.9 | 2,389.7 | 4,901,500 | 170,500 | 379,400 | 2.23 |
| 2/16 | 2,421.0 | +0.0 | 2,410.6 | 4,041,500 | 142,000 | 238,200 | 1.68 |
| 2/9 | 2,420.5 | -5.8 | 2,465.3 | 10,353,800 | 153,100 | 264,000 | 1.72 |
| 2/2 | 2,569.0 | -0.9 | 2,551.0 | 5,032,900 | 166,600 | 188,400 | 1.13 |
| 1/26 | 2,591.0 | +0.4 | 2,595.7 | 4,310,800 | 156,200 | 165,700 | 1.06 |
| 1/19 | 2,580.0 | -2.6 | 2,585.2 | 6,138,400 | 153,900 | 170,400 | 1.11 |
| 1/12 | 2,649.5 | +0.7 | 2,686.6 | 6,193,300 | 151,700 | 131,800 | 0.87 |
| 1/5 | 2,632.5 | +1.0 | 2,629.4 | 1,912,600 | ー | ー | ー |
| 12/29 | 2,605.5 | -1.8 | 2,618.7 | 3,752,700 | 151,300 | 107,100 | 0.71 |
| 12/22 | 2,652.0 | +1.8 | 2,622.4 | 4,297,600 | 158,700 | 147,300 | 0.93 |
| 12/15 | 2,604.5 | -2.8 | 2,663.5 | 6,674,400 | 164,100 | 105,800 | 0.64 |
| 12/8 | 2,680.0 | +2.1 | 2,668.8 | 6,897,200 | 182,600 | 103,500 | 0.57 |
| 12/1 | 2,624.5 | -1.5 | 2,625.8 | 5,404,900 | 154,300 | 135,700 | 0.88 |
| 11/24 | 2,665.5 | +2.9 | 2,628.3 | 3,728,000 | 174,400 | 157,500 | 0.90 |
| 11/17 | 2,591.5 | +0.7 | 2,588.9 | 4,541,400 | 168,100 | 145,700 | 0.87 |
| 11/10 | 2,574.5 | +1.3 | 2,527.3 | 6,013,200 | 148,700 | 203,900 | 1.37 |
| 11/2 | 2,542.5 | +2.6 | 2,514.6 | 7,941,600 | 153,700 | 214,800 | 1.40 |
| 10/27 | 2,478.0 | +4.1 | 2,420.2 | 6,038,800 | 224,300 | 256,500 | 1.14 |
| 10/20 | 2,381.0 | -0.7 | 2,383.8 | 3,918,800 | 232,800 | 276,100 | 1.19 |
| 10/13 | 2,397.0 | -0.4 | 2,422.0 | 4,187,600 | 227,400 | 263,100 | 1.16 |
▶︎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