！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,600.0 | 2,761.5 | 1,982.5 | 2,028.0 | -577.5 | -22.2 | 115,543,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,090.0 | 2,768.5 | 2,008.0 | 2,605.5 | +518.5 | +24.8 | 290,681,500 |
| 2022 | 2,714.0 | 2,786.0 | 2,057.0 | 2,087.0 | -616.0 | -22.8 | 343,258,200 |
| 2021 | 2,667.0 | 3,395.0 | 2,494.0 | 2,703.0 | +72.0 | +2.7 | 271,477,700 |
| 2020 | 1,843.0 | 2,881.0 | 1,289.0 | 2,631.0 | +764.0 | +40.9 | 500,241,700 |
| 2019 | 2,954.0 | 3,142.0 | 1,594.0 | 1,867.0 | -1,157.0 | -38.3 | 386,886,300 |
| 2018 | 2,299.5 | 3,559.0 | 2,277.5 | 3,024.0 | +756.5 | +33.4 | 437,524,900 |
| 2017 | 2,389.5 | 2,584.5 | 2,081.0 | 2,267.5 | -109.0 | -4.6 | 493,842,500 |
| 2016 | 2,562.0 | 2,661.5 | 2,051.5 | 2,376.5 | -199.5 | -7.7 | 385,844,400 |
| 2015 | 2,396.0 | 2,958.5 | 2,165.5 | 2,576.0 | +181.5 | +7.6 | 435,642,700 |
| 2014 | 2,103.0 | 2,717.0 | 1,921.0 | 2,394.5 | +268.5 | +12.6 | 513,011,200 |
| 2013 | 1,330.0 | 2,323.0 | 1,320.0 | 2,126.0 | +818.0 | +62.5 | 450,222,300 |
| 2012 | 1,305.0 | 1,357.0 | 1,165.0 | 1,308.0 | +11.0 | +0.9 | 392,201,700 |
| 2011 | 1,178.0 | 1,429.0 | 1,107.0 | 1,297.0 | +141.0 | +12.2 | 445,887,100 |
| 2010 | 1,281.0 | 1,375.0 | 986.0 | 1,156.0 | -132.0 | -10.3 | 417,306,200 |
| 2009 | 1,185.0 | 1,586.0 | 825.0 | 1,288.0 | +128.0 | +11.0 | 531,197,900 |
| 2008 | 1,637.0 | 1,638.0 | 910.0 | 1,160.0 | -451.0 | -28.0 | 609,943,000 |
| 2007 | 1,850.0 | 1,993.0 | 1,480.0 | 1,611.0 | -219.0 | -12.0 | 573,250,000 |
| 2006 | 1,984.0 | 2,570.0 | 1,685.0 | 1,830.0 | -126.0 | -6.4 | 574,184,000 |
| 2005 | 1,524.0 | 2,070.0 | 1,348.0 | 1,956.0 | +436.0 | +28.7 | 478,301,000 |
| 2004 | 1,265.0 | 1,875.0 | 1,234.0 | 1,520.0 | +258.0 | +20.4 | 449,724,000 |
| 2003 | 1,580.0 | 1,740.0 | 1,177.0 | 1,262.0 | -288.0 | -18.6 | 465,122,000 |
| 2002 | 2,510.0 | 2,540.0 | 1,503.0 | 1,550.0 | -920.0 | -37.3 | 303,062,000 |
| 2001 | 2,180.0 | 2,865.0 | 2,075.0 | 2,470.0 | +370.0 | +17.6 | 263,200,000 |
| 2000 | 4,000.0 | 4,050.0 | 2,000.0 | 2,100.0 | -1,860.0 | -47.0 | 255,274,000 |
| 1999 | 1,579.0 | 4,010.0 | 1,525.0 | 3,960.0 | +2,380.0 | +150.6 | 286,530,000 |
| 1998 | 1,760.0 | 1,800.0 | 1,235.0 | 1,580.0 | -170.0 | -9.7 | 157,256,000 |
| 1997 | 1,200.0 | 1,760.0 | 1,100.0 | 1,750.0 | +550.0 | +45.8 | 258,494,000 |
| 1996 | 1,250.0 | 1,310.0 | 1,140.0 | 1,200.0 | -30.0 | -2.4 | 164,564,000 |
| 1995 | 1,099.9 | 1,260.0 | 890.9 | 1,230.0 | +111.9 | +10.0 | 144,680,149 |
| 1994 | 1,027.2 | 1,227.2 | 1,009.0 | 1,118.1 | +90.9 | +8.9 | 155,422,458 |
▶︎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