KabuInsight

ヤマト

1967
スタンダード/建設業/YAMATO CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,270.02,357.02,254.02,340.0+41.0+1.78%42,200
2026-03-122,320.02,328.02,294.02,299.0-38.0-1.63%29,900
2026-03-112,348.02,362.02,320.02,337.0+33.0+1.43%36,000
2026-03-102,250.02,343.02,250.02,304.0+100.0+4.54%34,500
2026-03-092,235.02,235.02,133.02,204.0-77.0-3.38%53,100
2026-03-062,300.02,300.02,240.02,281.0-48.0-2.06%31,700
2026-03-052,365.02,390.02,323.02,329.0+69.0+3.05%26,300
2026-03-042,349.02,349.02,200.02,260.0-139.0-5.79%68,200
2026-03-032,436.02,451.02,392.02,399.0-37.0-1.52%18,200
2026-03-022,497.02,497.02,424.02,436.0-87.0-3.45%26,300
2026-02-272,419.02,529.02,419.02,523.0+84.0+3.44%40,700
2026-02-262,399.02,456.02,399.02,439.0+64.0+2.69%30,800
2026-02-252,399.02,399.02,354.02,375.0-24.0-1.00%16,500
2026-02-242,325.02,411.02,324.02,399.0+77.0+3.32%75,600
2026-02-202,366.02,400.02,302.02,322.0-44.0-1.86%50,700
2026-02-192,300.02,377.02,268.02,366.0+94.0+4.14%131,700
2026-02-182,305.02,329.02,272.02,272.0-33.0-1.43%25,800
2026-02-172,300.02,324.02,270.02,305.0-15.0-0.65%34,400
2026-02-162,319.02,326.02,285.02,320.0+24.0+1.05%52,900
2026-02-132,325.02,336.02,234.02,296.0-61.0-2.59%49,100
2026-02-122,261.02,359.02,259.02,357.0+87.0+3.83%59,200
2026-02-102,274.02,291.02,259.02,270.0-9.0-0.39%42,500
2026-02-092,282.02,290.02,233.02,279.0+41.0+1.83%49,700
2026-02-062,193.02,242.02,191.02,238.0+22.0+0.99%40,000
2026-02-052,264.02,264.02,193.02,216.0-6.0-0.27%77,000
2026-02-042,245.02,274.02,185.02,222.0-73.0-3.18%157,400
2026-02-032,385.02,513.02,278.02,295.0-63.0-2.67%366,700
2026-02-022,355.02,420.02,336.02,358.0+20.0+0.86%72,400
2026-01-302,335.02,368.02,311.02,338.0-11.0-0.47%44,400
2026-01-292,359.02,379.02,280.02,349.0+8.0+0.34%51,500
2026-01-282,348.02,366.02,299.02,341.0-34.0-1.43%45,600
2026-01-272,381.02,402.02,339.02,375.0+17.0+0.72%58,700
2026-01-262,349.02,408.02,288.02,358.0-80.0-3.28%128,700
2026-01-232,457.02,471.02,400.02,438.0+3.0+0.12%43,900
2026-01-222,384.02,435.02,384.02,435.0+51.0+2.14%22,100
2026-01-212,353.02,388.02,328.02,384.0-19.0-0.79%38,800
2026-01-202,444.02,447.02,393.02,403.0-35.0-1.44%32,800
2026-01-192,432.02,438.02,378.02,438.0+56.0+2.35%45,400
2026-01-162,436.02,436.02,328.02,382.0-31.0-1.28%53,800
2026-01-152,450.02,450.02,375.02,413.0-37.0-1.51%49,100
2026-01-142,337.02,471.02,324.02,450.0+125.0+5.38%73,400
2026-01-132,309.02,396.02,235.02,325.0+166.0+7.69%153,100
2026-01-092,117.02,160.02,111.02,159.0+42.0+1.98%45,200
2026-01-082,107.02,140.02,107.02,117.0+3.0+0.14%15,200
2026-01-072,131.02,151.02,105.02,114.0-22.0-1.03%25,700
2026-01-062,120.02,136.02,107.02,136.0+26.0+1.23%8,200
2026-01-052,098.02,120.02,085.02,110.0+14.0+0.67%6,900
2025-12-302,083.02,117.02,083.02,096.0-4.0-0.19%8,300
2025-12-292,089.02,116.02,050.02,100.0+31.0+1.50%26,500
2025-12-262,086.02,087.02,055.02,069.0-8.0-0.39%7,700
2025-12-252,069.02,094.02,055.02,077.0+8.0+0.39%8,200
2025-12-242,048.02,075.02,048.02,069.0+17.0+0.83%11,200
2025-12-232,059.02,104.02,052.02,052.0-7.0-0.34%27,700
2025-12-222,019.02,066.02,005.02,059.0+43.0+2.13%40,300
2025-12-192,015.02,030.01,988.02,016.0+4.0+0.20%34,600
2025-12-181,913.02,012.01,895.02,012.0+99.0+5.18%95,200
2025-12-171,916.01,930.01,896.01,913.0+4.0+0.21%15,300
2025-12-161,938.01,938.01,908.01,909.0-32.0-1.65%12,300
2025-12-151,915.01,944.01,906.01,941.0+26.0+1.36%40,200
2025-12-121,917.01,928.01,905.01,915.0+3.0+0.16%14,800
2025-12-111,933.01,939.01,912.01,912.0-16.0-0.83%8,100
2025-12-101,914.01,935.01,903.01,928.0+23.0+1.21%37,200
2025-12-091,934.01,934.01,895.01,905.0-21.0-1.09%16,300
2025-12-081,966.01,978.01,925.01,926.0-35.0-1.78%34,700
2025-12-051,935.01,968.01,921.01,961.0+34.0+1.76%24,000
2025-12-041,928.01,933.01,919.01,927.0+7.0+0.36%9,700
2025-12-031,917.01,926.01,904.01,920.0+1.0+0.05%9,600
2025-12-021,938.01,951.01,916.01,919.0-31.0-1.59%17,500
2025-12-011,970.01,980.01,940.01,950.0-19.0-0.96%23,300
2025-11-281,937.01,969.01,932.01,969.0+43.0+2.23%28,700
2025-11-271,898.01,926.01,898.01,926.0+28.0+1.48%21,500
2025-11-261,893.01,908.01,890.01,898.0+5.0+0.26%19,700
2025-11-251,927.01,927.01,888.01,893.0-16.0-0.84%21,800
2025-11-211,894.01,929.01,894.01,909.00.00.00%20,900
2025-11-201,859.01,929.01,859.01,909.0+50.0+2.69%73,500
2025-11-191,871.01,874.01,841.01,859.0-12.0-0.64%29,000
2025-11-181,866.01,871.01,833.01,871.0+2.0+0.11%44,200
2025-11-171,880.01,887.01,853.01,869.0-28.0-1.48%23,700
2025-11-141,886.01,897.01,883.01,897.0-13.0-0.68%13,600
2025-11-131,894.01,910.01,894.01,910.0+26.0+1.38%12,700
2025-11-121,876.01,895.01,858.01,884.0+8.0+0.43%30,800
2025-11-111,919.01,929.01,871.01,876.0-42.0-2.19%32,700
2025-11-101,889.01,928.01,889.01,918.0+36.0+1.91%28,900
2025-11-071,900.01,900.01,870.01,882.0-28.0-1.47%52,200
2025-11-061,917.01,923.01,880.01,910.0+11.0+0.58%80,500
2025-11-051,938.01,950.01,848.01,899.0-77.0-3.90%169,500
2025-11-042,200.02,219.01,920.01,976.0-193.0-8.90%418,800
2025-10-312,159.02,175.02,132.02,169.0+17.0+0.79%46,700
2025-10-302,122.02,159.02,086.02,152.0+45.0+2.14%31,500
2025-10-292,131.02,163.02,090.02,107.0-4.0-0.19%57,500
2025-10-282,175.02,190.02,110.02,111.0-51.0-2.36%45,800
2025-10-272,100.02,178.02,080.02,162.0+125.0+6.14%109,500
2025-10-241,970.02,038.01,964.02,037.0+69.0+3.51%63,300
2025-10-231,966.01,968.01,950.01,968.0+2.0+0.10%21,500
2025-10-221,940.01,973.01,930.01,966.0+35.0+1.81%21,600
2025-10-211,953.01,955.01,921.01,931.0-21.0-1.08%20,500
2025-10-201,951.01,955.01,930.01,952.0+2.0+0.10%18,400
2025-10-171,961.01,961.01,920.01,950.0-13.0-0.66%18,100
2025-10-161,990.01,990.01,944.01,963.0-1.0-0.05%27,000
2025-10-151,958.01,981.01,958.01,964.0+18.0+0.92%33,600
2025-10-141,900.01,951.01,890.01,946.0-4.0-0.21%60,000
2025-10-102,026.02,026.01,938.01,950.0-78.0-3.85%34,600
2025-10-092,030.02,035.02,007.02,028.0+3.0+0.15%19,100
2025-10-082,019.02,039.02,019.02,025.0-13.0-0.64%17,200
2025-10-072,016.02,038.02,006.02,038.0+8.0+0.39%20,000
2025-10-062,044.02,044.01,986.02,030.0+46.0+2.32%46,200
2025-10-032,020.02,037.01,961.01,984.0-49.0-2.41%43,800
2025-10-022,074.02,074.02,028.02,033.0-33.0-1.60%32,300
2025-10-012,110.02,110.02,033.02,066.0-39.0-1.85%50,000
2025-09-302,098.02,112.02,074.02,105.0+13.0+0.62%21,700
2025-09-292,099.02,099.02,061.02,092.0+5.0+0.24%32,400
2025-09-262,081.02,101.02,078.02,087.0+7.0+0.34%21,800
2025-09-252,082.02,095.02,070.02,080.0-2.0-0.10%16,400
2025-09-242,086.02,094.02,064.02,082.0-10.0-0.48%22,800
2025-09-222,119.02,138.02,088.02,092.0-6.0-0.29%37,100
2025-09-192,085.02,105.02,062.02,098.0+15.0+0.72%36,200
2025-09-182,098.02,105.02,062.02,083.0-31.0-1.47%49,600
2025-09-172,150.02,157.02,084.02,114.0-34.0-1.58%49,800
2025-09-162,119.02,166.02,114.02,148.0+30.0+1.42%38,500
2025-09-122,200.02,204.02,100.02,118.0——30,800

直近120営業日分を表示