ヤマト モビリティ ＆ Ｍｆｇ．
7886スタンダード/化学/YAMATO Mobility & Mfg. Co.,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 722.0 | 722.0 | 722.0 | 722.0 | -24.0 | -3.22% | 100 |
| 2026-03-12 | 724.0 | 746.0 | 724.0 | 746.0 | +19.0 | +2.61% | 1,400 |
| 2026-03-11 | 735.0 | 739.0 | 727.0 | 727.0 | 0.0 | 0.00% | 600 |
| 2026-03-10 | 733.0 | 733.0 | 718.0 | 727.0 | -6.0 | -0.82% | 1,100 |
| 2026-03-09 | 766.0 | 769.0 | 685.0 | 733.0 | -36.0 | -4.68% | 28,100 |
| 2026-03-06 | 782.0 | 782.0 | 769.0 | 769.0 | -28.0 | -3.51% | 1,000 |
| 2026-03-05 | 760.0 | 797.0 | 760.0 | 797.0 | +56.0 | +7.56% | 2,700 |
| 2026-03-04 | 767.0 | 767.0 | 740.0 | 741.0 | -34.0 | -4.39% | 16,500 |
| 2026-03-03 | 827.0 | 827.0 | 775.0 | 775.0 | -67.0 | -7.96% | 4,800 |
| 2026-03-02 | 792.0 | 855.0 | 792.0 | 842.0 | +51.0 | +6.45% | 5,300 |
| 2026-02-27 | 784.0 | 819.0 | 781.0 | 791.0 | +15.0 | +1.93% | 1,400 |
| 2026-02-26 | 780.0 | 780.0 | 776.0 | 776.0 | -5.0 | -0.64% | 1,200 |
| 2026-02-25 | 790.0 | 790.0 | 781.0 | 781.0 | +1.0 | +0.13% | 600 |
| 2026-02-24 | 780.0 | 784.0 | 775.0 | 780.0 | 0.0 | 0.00% | 3,600 |
| 2026-02-20 | 788.0 | 793.0 | 775.0 | 780.0 | -11.0 | -1.39% | 4,500 |
| 2026-02-19 | 805.0 | 805.0 | 761.0 | 791.0 | -14.0 | -1.74% | 4,900 |
| 2026-02-18 | 842.0 | 842.0 | 795.0 | 805.0 | -40.0 | -4.73% | 3,300 |
| 2026-02-17 | 859.0 | 859.0 | 845.0 | 845.0 | -29.0 | -3.32% | 1,400 |
| 2026-02-16 | 919.0 | 919.0 | 831.0 | 874.0 | -30.0 | -3.32% | 4,000 |
| 2026-02-13 | 931.0 | 931.0 | 904.0 | 904.0 | -16.0 | -1.74% | 800 |
| 2026-02-12 | 850.0 | 920.0 | 836.0 | 920.0 | +69.0 | +8.11% | 4,900 |
| 2026-02-10 | 851.0 | 851.0 | 851.0 | 851.0 | +10.0 | +1.19% | 400 |
| 2026-02-09 | 859.0 | 867.0 | 839.0 | 841.0 | +2.0 | +0.24% | 3,600 |
| 2026-02-06 | 830.0 | 854.0 | 822.0 | 839.0 | 0.0 | 0.00% | 6,700 |
| 2026-02-05 | 847.0 | 847.0 | 836.0 | 839.0 | -23.0 | -2.67% | 800 |
| 2026-02-04 | 838.0 | 862.0 | 838.0 | 862.0 | -1.0 | -0.12% | 400 |
| 2026-02-03 | 863.0 | 863.0 | 863.0 | 863.0 | 0.0 | 0.00% | — |
| 2026-02-02 | 848.0 | 863.0 | 843.0 | 863.0 | 0.0 | 0.00% | 1,700 |
| 2026-01-30 | 847.0 | 863.0 | 833.0 | 863.0 | -14.0 | -1.60% | 400 |
| 2026-01-29 | 853.0 | 877.0 | 832.0 | 877.0 | +9.0 | +1.04% | 500 |
| 2026-01-28 | 849.0 | 868.0 | 836.0 | 868.0 | -41.0 | -4.51% | 1,500 |
| 2026-01-27 | 909.0 | 909.0 | 909.0 | 909.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 904.0 | 915.0 | 898.0 | 909.0 | +5.0 | +0.55% | 2,200 |
| 2026-01-23 | 901.0 | 919.0 | 901.0 | 904.0 | -8.0 | -0.88% | 800 |
| 2026-01-22 | 912.0 | 912.0 | 912.0 | 912.0 | -15.0 | -1.62% | 100 |
| 2026-01-21 | 920.0 | 927.0 | 920.0 | 927.0 | 0.0 | 0.00% | 400 |
| 2026-01-20 | 897.0 | 940.0 | 878.0 | 927.0 | +30.0 | +3.34% | 11,800 |
| 2026-01-19 | 871.0 | 897.0 | 871.0 | 897.0 | +26.0 | +2.99% | 10,200 |
| 2026-01-16 | 895.0 | 895.0 | 871.0 | 871.0 | +5.0 | +0.58% | 1,900 |
| 2026-01-15 | 878.0 | 890.0 | 863.0 | 866.0 | -14.0 | -1.59% | 2,300 |
| 2026-01-14 | 832.0 | 880.0 | 832.0 | 880.0 | +48.0 | +5.77% | 3,100 |
| 2026-01-13 | 881.0 | 881.0 | 832.0 | 832.0 | -38.0 | -4.37% | 2,500 |
| 2026-01-09 | 880.0 | 890.0 | 870.0 | 870.0 | -20.0 | -2.25% | 1,700 |
| 2026-01-08 | 880.0 | 927.0 | 870.0 | 890.0 | +10.0 | +1.14% | 12,600 |
| 2026-01-07 | 814.0 | 880.0 | 814.0 | 880.0 | +36.0 | +4.27% | 10,400 |
| 2026-01-06 | 792.0 | 845.0 | 784.0 | 844.0 | +52.0 | +6.57% | 13,500 |
| 2026-01-05 | 757.0 | 825.0 | 757.0 | 792.0 | +35.0 | +4.62% | 20,500 |
| 2025-12-30 | 758.0 | 758.0 | 749.0 | 757.0 | +14.0 | +1.88% | 2,300 |
| 2025-12-29 | 756.0 | 756.0 | 740.0 | 743.0 | +2.0 | +0.27% | 16,600 |
| 2025-12-26 | 767.0 | 774.0 | 733.0 | 741.0 | -20.0 | -2.63% | 70,100 |
| 2025-12-25 | 762.0 | 769.0 | 747.0 | 761.0 | -4.0 | -0.52% | 11,300 |
| 2025-12-24 | 782.0 | 782.0 | 741.0 | 765.0 | -16.0 | -2.05% | 14,800 |
| 2025-12-23 | 781.0 | 782.0 | 772.0 | 781.0 | +9.0 | +1.17% | 4,300 |
| 2025-12-22 | 778.0 | 787.0 | 772.0 | 772.0 | -1.0 | -0.13% | 50,200 |
| 2025-12-19 | 781.0 | 793.0 | 773.0 | 773.0 | -7.0 | -0.90% | 9,600 |
| 2025-12-18 | 788.0 | 792.0 | 780.0 | 780.0 | -9.0 | -1.14% | 17,100 |
| 2025-12-17 | 812.0 | 935.0 | 787.0 | 789.0 | -8.0 | -1.00% | 191,800 |
| 2025-12-16 | 854.0 | 854.0 | 797.0 | 797.0 | -63.0 | -7.33% | 8,800 |
| 2025-12-15 | 884.0 | 884.0 | 858.0 | 860.0 | -24.0 | -2.71% | 2,700 |
| 2025-12-12 | 884.0 | 884.0 | 884.0 | 884.0 | +15.0 | +1.73% | 100 |
| 2025-12-11 | 854.0 | 869.0 | 854.0 | 869.0 | +16.0 | +1.88% | 200 |
| 2025-12-10 | 889.0 | 889.0 | 851.0 | 853.0 | -34.0 | -3.83% | 1,800 |
| 2025-12-09 | 851.0 | 891.0 | 851.0 | 887.0 | +34.0 | +3.99% | 1,800 |
| 2025-12-08 | 851.0 | 869.0 | 851.0 | 853.0 | +2.0 | +0.24% | 1,300 |
| 2025-12-05 | 854.0 | 861.0 | 851.0 | 851.0 | -8.0 | -0.93% | 1,200 |
| 2025-12-04 | 883.0 | 888.0 | 859.0 | 859.0 | -9.0 | -1.04% | 2,400 |
| 2025-12-03 | 850.0 | 879.0 | 850.0 | 868.0 | +20.0 | +2.36% | 1,900 |
| 2025-12-02 | 877.0 | 892.0 | 848.0 | 848.0 | -27.0 | -3.09% | 2,500 |
| 2025-12-01 | 875.0 | 886.0 | 850.0 | 875.0 | -11.0 | -1.24% | 5,800 |
| 2025-11-28 | 815.0 | 900.0 | 815.0 | 886.0 | +71.0 | +8.71% | 53,600 |
| 2025-11-27 | 805.0 | 819.0 | 804.0 | 815.0 | +13.0 | +1.62% | 1,100 |
| 2025-11-26 | 791.0 | 817.0 | 791.0 | 802.0 | +2.0 | +0.25% | 7,300 |
| 2025-11-25 | 826.0 | 829.0 | 799.0 | 800.0 | -23.0 | -2.79% | 8,100 |
| 2025-11-21 | 814.0 | 874.0 | 801.0 | 823.0 | +9.0 | +1.11% | 24,000 |
| 2025-11-20 | 783.0 | 930.0 | 780.0 | 814.0 | +34.0 | +4.36% | 137,400 |
| 2025-11-19 | 789.0 | 789.0 | 762.0 | 780.0 | -17.0 | -2.13% | 8,600 |
| 2025-11-18 | 814.0 | 815.0 | 797.0 | 797.0 | -22.0 | -2.69% | 14,100 |
| 2025-11-17 | 825.0 | 825.0 | 815.0 | 819.0 | -21.0 | -2.50% | 4,900 |
| 2025-11-14 | 891.0 | 891.0 | 840.0 | 840.0 | -51.0 | -5.72% | 6,600 |
| 2025-11-13 | 910.0 | 910.0 | 891.0 | 891.0 | -4.0 | -0.45% | 2,400 |
| 2025-11-12 | 920.0 | 920.0 | 895.0 | 895.0 | -29.0 | -3.14% | 4,100 |
| 2025-11-11 | 907.0 | 924.0 | 907.0 | 924.0 | +47.0 | +5.36% | 1,000 |
| 2025-11-10 | 882.0 | 885.0 | 866.0 | 877.0 | -11.0 | -1.24% | 1,600 |
| 2025-11-07 | 899.0 | 908.0 | 882.0 | 888.0 | -14.0 | -1.55% | 4,800 |
| 2025-11-06 | 920.0 | 990.0 | 902.0 | 902.0 | -28.0 | -3.01% | 17,100 |
| 2025-11-05 | 880.0 | 930.0 | 852.0 | 930.0 | +46.0 | +5.20% | 72,100 |
| 2025-11-04 | 890.0 | 890.0 | 856.0 | 884.0 | -4.0 | -0.45% | 10,400 |
| 2025-10-31 | 899.0 | 900.0 | 888.0 | 888.0 | -16.0 | -1.77% | 2,600 |
| 2025-10-30 | 910.0 | 910.0 | 895.0 | 904.0 | +5.0 | +0.56% | 600 |
| 2025-10-29 | 920.0 | 920.0 | 895.0 | 899.0 | -18.0 | -1.96% | 3,800 |
| 2025-10-28 | 937.0 | 937.0 | 917.0 | 917.0 | -23.0 | -2.45% | 1,900 |
| 2025-10-27 | 932.0 | 940.0 | 930.0 | 940.0 | +5.0 | +0.53% | 1,100 |
| 2025-10-24 | 962.0 | 966.0 | 935.0 | 935.0 | -27.0 | -2.81% | 5,800 |
| 2025-10-23 | 965.0 | 965.0 | 962.0 | 962.0 | -3.0 | -0.31% | 700 |
| 2025-10-22 | 965.0 | 965.0 | 965.0 | 965.0 | +11.0 | +1.15% | 300 |
| 2025-10-21 | 964.0 | 977.0 | 954.0 | 954.0 | -7.0 | -0.73% | 5,200 |
| 2025-10-20 | 944.0 | 966.0 | 929.0 | 961.0 | +32.0 | +3.44% | 3,900 |
| 2025-10-17 | 937.0 | 949.0 | 927.0 | 929.0 | -14.0 | -1.48% | 4,800 |
| 2025-10-16 | 975.0 | 975.0 | 937.0 | 943.0 | -42.0 | -4.26% | 9,400 |
| 2025-10-15 | 913.0 | 987.0 | 898.0 | 985.0 | +87.0 | +9.69% | 84,500 |
| 2025-10-14 | 973.0 | 973.0 | 884.0 | 898.0 | -78.0 | -7.99% | 28,300 |
| 2025-10-10 | 1,014.0 | 1,014.0 | 976.0 | 976.0 | -23.0 | -2.30% | 4,800 |
| 2025-10-09 | 976.0 | 1,016.0 | 976.0 | 999.0 | +19.0 | +1.94% | 5,900 |
| 2025-10-08 | 977.0 | 997.0 | 975.0 | 980.0 | -3.0 | -0.31% | 2,100 |
| 2025-10-07 | 1,000.0 | 1,005.0 | 982.0 | 983.0 | -31.0 | -3.06% | 7,900 |
| 2025-10-06 | 991.0 | 1,023.0 | 987.0 | 1,014.0 | +4.0 | +0.40% | 12,000 |
| 2025-10-03 | 988.0 | 1,034.0 | 981.0 | 1,010.0 | +22.0 | +2.23% | 19,800 |
| 2025-10-02 | 957.0 | 1,035.0 | 957.0 | 988.0 | +42.0 | +4.44% | 104,900 |
| 2025-10-01 | 980.0 | 982.0 | 930.0 | 946.0 | -62.0 | -6.15% | 26,800 |
| 2025-09-30 | 993.0 | 1,010.0 | 975.0 | 1,008.0 | +13.0 | +1.31% | 7,500 |
| 2025-09-29 | 1,027.0 | 1,027.0 | 980.0 | 995.0 | -9.0 | -0.90% | 8,400 |
| 2025-09-26 | 1,002.0 | 1,066.0 | 991.0 | 1,004.0 | +2.0 | +0.20% | 49,500 |
| 2025-09-25 | 1,007.0 | 1,018.0 | 1,002.0 | 1,002.0 | -5.0 | -0.50% | 5,400 |
| 2025-09-24 | 1,013.0 | 1,025.0 | 1,007.0 | 1,007.0 | -11.0 | -1.08% | 6,800 |
| 2025-09-22 | 1,037.0 | 1,067.0 | 987.0 | 1,018.0 | -19.0 | -1.83% | 15,000 |
| 2025-09-19 | 1,081.0 | 1,081.0 | 983.0 | 1,037.0 | -44.0 | -4.07% | 23,900 |
| 2025-09-18 | 1,060.0 | 1,104.0 | 1,055.0 | 1,081.0 | +7.0 | +0.65% | 20,600 |
| 2025-09-17 | 1,060.0 | 1,085.0 | 1,053.0 | 1,074.0 | +2.0 | +0.19% | 7,600 |
| 2025-09-16 | 1,079.0 | 1,089.0 | 1,054.0 | 1,072.0 | -9.0 | -0.83% | 16,800 |
| 2025-09-12 | 1,126.0 | 1,133.0 | 1,081.0 | 1,081.0 | — | — | 23,500 |
直近120営業日分を表示