！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,059.5 | 2,065.5 | 2,011.5 | 2,028.0 | -59.0 | -2.8 | 5,914,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,177.5 | 2,199.5 | 1,982.5 | 2,087.0 | -71.0 | -3.3 | 26,395,000 |
| 24/03 | 2,304.5 | 2,313.5 | 2,091.0 | 2,158.0 | -117.0 | -5.1 | 32,828,100 |
| 24/02 | 2,544.0 | 2,655.0 | 2,266.0 | 2,275.0 | -281.5 | -11.0 | 28,586,000 |
| 24/01 | 2,600.0 | 2,761.5 | 2,480.5 | 2,556.5 | -49.0 | -1.9 | 21,819,700 |
| 23/12 | 2,636.0 | 2,730.0 | 2,545.0 | 2,605.5 | -23.0 | -0.9 | 22,414,400 |
| 23/11 | 2,510.0 | 2,667.5 | 2,447.5 | 2,628.5 | +124.5 | +5.0 | 23,995,700 |
| 23/10 | 2,435.5 | 2,518.0 | 2,334.5 | 2,504.0 | +69.0 | +2.8 | 23,706,400 |
| 23/09 | 2,727.0 | 2,768.5 | 2,405.5 | 2,435.0 | -301.5 | -11.0 | 26,511,600 |
| 23/08 | 2,669.0 | 2,749.5 | 2,536.0 | 2,736.5 | +74.5 | +2.8 | 29,743,500 |
| 23/07 | 2,617.5 | 2,709.5 | 2,572.5 | 2,662.0 | +59.0 | +2.3 | 22,049,400 |
| 23/06 | 2,556.0 | 2,656.5 | 2,453.0 | 2,603.0 | +50.0 | +2.0 | 29,605,600 |
| 23/05 | 2,349.0 | 2,606.0 | 2,343.0 | 2,553.0 | +219.0 | +9.4 | 29,872,800 |
| 23/04 | 2,292.0 | 2,363.0 | 2,234.0 | 2,334.0 | +65.0 | +2.9 | 17,057,200 |
| 23/03 | 2,295.0 | 2,342.0 | 2,191.0 | 2,269.0 | -32.0 | -1.4 | 23,088,400 |
| 23/02 | 2,270.0 | 2,452.0 | 2,218.0 | 2,301.0 | +37.0 | +1.6 | 21,056,900 |
| 23/01 | 2,090.0 | 2,304.0 | 2,008.0 | 2,264.0 | +177.0 | +8.5 | 21,579,600 |
| 22/12 | 2,342.0 | 2,372.0 | 2,087.0 | 2,087.0 | -206.0 | -9.0 | 24,410,500 |
| 22/11 | 2,214.0 | 2,366.0 | 2,161.0 | 2,293.0 | +89.0 | +4.0 | 26,284,700 |
| 22/10 | 2,166.0 | 2,273.0 | 2,144.0 | 2,204.0 | +27.0 | +1.2 | 26,168,900 |
| 22/09 | 2,163.0 | 2,231.0 | 2,131.0 | 2,177.0 | -3.0 | -0.1 | 24,744,400 |
| 22/08 | 2,317.0 | 2,339.0 | 2,138.0 | 2,180.0 | -141.0 | -6.1 | 26,957,200 |
| 22/07 | 2,193.0 | 2,370.0 | 2,159.0 | 2,321.0 | +151.0 | +7.0 | 23,761,600 |
| 22/06 | 2,243.0 | 2,280.0 | 2,057.0 | 2,170.0 | -56.0 | -2.5 | 33,598,100 |
| 22/05 | 2,452.0 | 2,522.0 | 2,172.0 | 2,226.0 | -219.0 | -9.0 | 32,398,000 |
| 22/04 | 2,292.0 | 2,447.0 | 2,270.0 | 2,445.0 | +152.0 | +6.6 | 25,720,500 |
| 22/03 | 2,275.0 | 2,361.0 | 2,143.0 | 2,293.0 | +45.0 | +2.0 | 31,673,500 |
| 22/02 | 2,476.0 | 2,529.0 | 2,130.0 | 2,248.0 | -188.0 | -7.7 | 42,697,100 |
| 22/01 | 2,714.0 | 2,786.0 | 2,312.0 | 2,436.0 | -267.0 | -9.9 | 24,843,700 |
| 21/12 | 2,532.0 | 2,755.0 | 2,513.0 | 2,703.0 | +199.0 | +8.0 | 22,191,300 |
| 21/11 | 2,847.0 | 2,882.0 | 2,494.0 | 2,504.0 | -293.0 | -10.5 | 21,597,900 |
▶︎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