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 |
|---|---|
| 2,445.0 (24/02/16) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,896.0 | 1,973.0 | 1,895.5 | 1,925.0 | +32.5 | +1.7 | 6,855,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,862.0 | 2,085.0 | 1,836.0 | 1,892.5 | +30.0 | +1.6 | 14,430,900 |
| 1/31 | 1,870.0 | 1,964.0 | 1,849.5 | 1,862.5 | +10.5 | +0.6 | 10,608,800 |
| 1/24 | 1,789.0 | 1,856.5 | 1,784.0 | 1,852.0 | +70.5 | +4.0 | 6,451,600 |
| 1/17 | 1,756.5 | 1,785.5 | 1,738.0 | 1,781.5 | +25.0 | +1.4 | 5,135,200 |
| 1/10 | 1,775.0 | 1,794.0 | 1,747.0 | 1,756.5 | -16.5 | -0.9 | 5,519,800 |
| 12/30 | 1,800.0 | 1,804.0 | 1,766.5 | 1,773.0 | -22.5 | -1.3 | 937,400 |
| 12/27 | 1,723.0 | 1,795.5 | 1,709.5 | 1,795.5 | +72.0 | +4.2 | 6,501,800 |
| 12/20 | 1,821.0 | 1,821.0 | 1,707.0 | 1,723.5 | -111.5 | -6.1 | 10,645,100 |
| 12/13 | 1,776.5 | 1,882.0 | 1,775.5 | 1,835.0 | +79.5 | +4.5 | 11,561,600 |
| 12/6 | 1,725.0 | 1,779.0 | 1,693.0 | 1,755.5 | +28.0 | +1.6 | 7,447,700 |
| 11/29 | 1,751.0 | 1,806.0 | 1,725.0 | 1,727.5 | +1.5 | +0.1 | 10,010,700 |
| 11/22 | 1,608.5 | 1,733.0 | 1,608.0 | 1,726.0 | +115.0 | +7.1 | 8,642,300 |
| 11/15 | 1,600.0 | 1,634.5 | 1,582.0 | 1,611.0 | -1.5 | -0.1 | 6,304,100 |
| 11/8 | 1,645.0 | 1,650.0 | 1,536.0 | 1,612.5 | +20.5 | +1.3 | 12,940,300 |
| 11/1 | 1,570.0 | 1,638.0 | 1,566.0 | 1,592.0 | +18.5 | +1.2 | 5,621,100 |
| 10/25 | 1,625.0 | 1,631.0 | 1,552.5 | 1,573.5 | -53.5 | -3.3 | 5,602,300 |
| 10/18 | 1,670.0 | 1,687.5 | 1,621.0 | 1,627.0 | -43.0 | -2.6 | 3,457,200 |
| 10/11 | 1,646.0 | 1,690.0 | 1,631.5 | 1,670.0 | +32.5 | +2.0 | 5,684,400 |
| 10/4 | 1,630.0 | 1,650.0 | 1,591.0 | 1,637.5 | -24.0 | -1.4 | 6,456,300 |
| 9/27 | 1,654.5 | 1,689.5 | 1,631.0 | 1,661.5 | +14.0 | +0.9 | 7,211,100 |
| 9/20 | 1,634.5 | 1,670.5 | 1,630.0 | 1,647.5 | +27.5 | +1.7 | 5,044,500 |
| 9/13 | 1,606.0 | 1,636.0 | 1,590.5 | 1,620.0 | -26.0 | -1.6 | 8,814,100 |
| 9/6 | 1,685.5 | 1,694.0 | 1,629.0 | 1,646.0 | -46.0 | -2.7 | 9,559,900 |
| 8/30 | 1,695.5 | 1,716.0 | 1,638.0 | 1,692.0 | +8.5 | +0.5 | 33,857,000 |
| 8/23 | 1,609.0 | 1,684.0 | 1,577.0 | 1,683.5 | +67.0 | +4.1 | 8,938,800 |
| 8/16 | 1,590.0 | 1,621.0 | 1,526.0 | 1,616.5 | +2.5 | +0.2 | 11,374,000 |
| 8/9 | 1,611.0 | 1,658.5 | 1,524.5 | 1,614.0 | -36.0 | -2.2 | 14,975,700 |
| 8/2 | 1,810.0 | 1,829.5 | 1,540.0 | 1,650.0 | -135.0 | -7.6 | 11,322,600 |
| 7/26 | 1,849.5 | 1,856.5 | 1,771.0 | 1,785.0 | -58.5 | -3.2 | 8,222,400 |
| 7/19 | 1,864.0 | 1,895.0 | 1,814.0 | 1,843.5 | -9.5 | -0.5 | 6,693,800 |
▶︎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
