！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
2,030.6
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,026.0 | 2,057.0 | 2,011.5 | 2,032.0 | +11.0 | +0.5 | 1,951,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,092.0 | 2,100.0 | 2,021.0 | 2,021.0 | -47.0 | -2.3 | 3,974,100 |
| 4/26 | 2,023.0 | 2,093.0 | 2,008.0 | 2,068.0 | +70.5 | +3.5 | 8,066,700 |
| 4/19 | 2,155.5 | 2,155.5 | 1,982.5 | 1,997.5 | -163.5 | -7.6 | 7,146,200 |
| 4/12 | 2,174.0 | 2,199.5 | 2,144.5 | 2,161.0 | 0 | 0.0 | 4,292,900 |
| 4/5 | 2,177.5 | 2,198.0 | 2,127.0 | 2,161.0 | +3.0 | +0.1 | 5,638,500 |
| 3/29 | 2,228.0 | 2,253.0 | 2,144.0 | 2,158.0 | -66.5 | -3.0 | 8,297,200 |
| 3/22 | 2,143.0 | 2,232.5 | 2,130.5 | 2,224.5 | +104.0 | +4.9 | 6,012,900 |
| 3/15 | 2,125.5 | 2,165.5 | 2,091.0 | 2,120.5 | -29.5 | -1.4 | 9,411,000 |
| 3/8 | 2,250.0 | 2,252.5 | 2,139.0 | 2,150.0 | -134.0 | -5.9 | 8,060,800 |
| 3/1 | 2,345.0 | 2,364.0 | 2,266.0 | 2,284.0 | -67.0 | -2.9 | 8,567,100 |
| 2/22 | 2,409.5 | 2,443.0 | 2,351.0 | 2,351.0 | -70.0 | -2.9 | 4,901,500 |
| 2/16 | 2,401.0 | 2,453.0 | 2,379.0 | 2,421.0 | +0.5 | +0.0 | 4,041,500 |
| 2/9 | 2,602.0 | 2,655.0 | 2,378.0 | 2,420.5 | -148.5 | -5.8 | 10,353,800 |
| 2/2 | 2,571.0 | 2,594.0 | 2,480.5 | 2,569.0 | -22.0 | -0.9 | 5,032,900 |
| 1/26 | 2,608.5 | 2,639.0 | 2,555.5 | 2,591.0 | +11.0 | +0.4 | 4,310,800 |
| 1/19 | 2,655.0 | 2,678.0 | 2,506.0 | 2,580.0 | -69.5 | -2.6 | 6,138,400 |
| 1/12 | 2,650.5 | 2,761.5 | 2,631.0 | 2,649.5 | +17.0 | +0.7 | 6,193,300 |
| 1/5 | 2,600.0 | 2,665.0 | 2,571.0 | 2,632.5 | +27.0 | +1.0 | 1,912,600 |
| 12/29 | 2,662.0 | 2,676.5 | 2,574.0 | 2,605.5 | -46.5 | -1.8 | 3,752,700 |
| 12/22 | 2,598.0 | 2,682.5 | 2,545.0 | 2,652.0 | +47.5 | +1.8 | 4,297,600 |
| 12/15 | 2,665.0 | 2,730.0 | 2,576.5 | 2,604.5 | -75.5 | -2.8 | 6,674,400 |
| 12/8 | 2,606.5 | 2,706.5 | 2,598.5 | 2,680.0 | +55.5 | +2.1 | 6,897,200 |
| 12/1 | 2,665.5 | 2,667.0 | 2,584.0 | 2,624.5 | -41.0 | -1.5 | 5,404,900 |
| 11/24 | 2,590.0 | 2,667.5 | 2,563.0 | 2,665.5 | +74.0 | +2.9 | 3,728,000 |
| 11/17 | 2,574.5 | 2,621.0 | 2,548.0 | 2,591.5 | +17.0 | +0.7 | 4,541,400 |
| 11/10 | 2,556.0 | 2,584.0 | 2,471.0 | 2,574.5 | +32.0 | +1.3 | 6,013,200 |
| 11/2 | 2,440.0 | 2,561.0 | 2,424.0 | 2,542.5 | +64.5 | +2.6 | 7,941,600 |
| 10/27 | 2,407.5 | 2,490.0 | 2,334.5 | 2,478.0 | +97.0 | +4.1 | 6,038,800 |
| 10/20 | 2,392.0 | 2,416.0 | 2,348.0 | 2,381.0 | -16.0 | -0.7 | 3,918,800 |
| 10/13 | 2,437.0 | 2,452.0 | 2,389.0 | 2,397.0 | -8.5 | -0.4 | 4,187,600 |
▶︎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