KabuInsight

ヤマトホールディングス

9064
プライム/陸運業/YAMATO HOLDINGS 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
2026-03-131,759.01,778.51,747.01,747.0-17.5-0.99%1,634,300
2026-03-121,766.01,775.01,759.01,764.5-44.5-2.46%1,342,900
2026-03-111,809.01,817.51,798.51,809.0+8.0+0.44%1,062,300
2026-03-101,807.01,819.51,793.01,801.0+3.0+0.17%1,397,300
2026-03-091,750.01,799.51,738.51,798.0-1.0-0.06%2,234,500
2026-03-061,798.01,806.51,773.01,799.0-14.5-0.80%1,160,200
2026-03-051,830.01,839.01,808.01,813.5+5.5+0.30%1,038,400
2026-03-041,810.51,823.01,796.01,808.0-12.0-0.66%1,743,100
2026-03-031,880.01,880.01,820.01,820.0-69.0-3.65%1,379,700
2026-03-021,900.01,910.01,875.51,889.0-25.0-1.31%1,280,800
2026-02-271,938.01,940.01,900.01,914.0+16.0+0.84%1,601,300
2026-02-261,865.51,904.01,860.01,898.0+17.0+0.90%1,844,700
2026-02-251,861.51,892.51,856.01,881.0+29.5+1.59%2,321,700
2026-02-241,853.01,868.01,851.51,851.5-1.5-0.08%1,115,400
2026-02-201,850.51,858.51,847.51,853.0-13.0-0.70%1,117,800
2026-02-191,850.51,872.01,845.01,866.0-4.0-0.21%1,105,000
2026-02-181,874.01,878.01,863.51,870.0+4.0+0.21%737,600
2026-02-171,870.01,877.01,865.01,866.0-5.0-0.27%621,800
2026-02-161,885.01,887.01,866.51,871.0+17.0+0.92%1,270,900
2026-02-131,912.01,925.01,848.01,854.0-81.0-4.19%3,228,400
2026-02-121,923.01,939.01,920.01,935.0+1.0+0.05%936,400
2026-02-101,913.51,955.01,912.01,934.0+22.5+1.18%1,423,700
2026-02-091,948.01,948.01,908.01,911.5+3.0+0.16%1,948,200
2026-02-061,915.01,922.01,902.01,908.5-6.0-0.31%984,600
2026-02-051,904.51,920.01,894.01,914.5+37.5+2.00%1,464,900
2026-02-041,889.01,896.01,869.01,877.0-18.5-0.98%1,996,900
2026-02-031,919.01,952.51,895.51,895.5-153.5-7.49%4,452,900
2026-02-022,022.02,054.02,012.52,049.0+28.5+1.41%1,867,600
2026-01-302,025.52,036.02,008.52,020.5+6.5+0.32%1,024,500
2026-01-292,007.52,014.51,984.52,014.0-13.0-0.64%794,900
2026-01-282,035.52,038.52,022.02,027.0-16.0-0.78%802,100
2026-01-272,064.02,068.52,037.02,043.0-36.5-1.76%824,400
2026-01-262,053.52,084.52,046.02,079.5+3.5+0.17%1,481,000
2026-01-232,064.52,076.02,048.52,076.0+15.5+0.75%879,700
2026-01-222,063.52,086.02,056.02,060.5-8.5-0.41%1,132,200
2026-01-212,058.02,073.02,045.02,069.0-20.0-0.96%884,900
2026-01-202,071.02,095.02,060.52,089.0+25.5+1.24%936,600
2026-01-192,069.02,069.02,050.52,063.5-7.0-0.34%920,400
2026-01-162,071.02,090.02,056.02,070.5-20.5-0.98%1,316,900
2026-01-152,093.02,102.52,083.52,091.0-2.0-0.10%1,114,700
2026-01-142,111.02,115.52,090.02,093.0-28.5-1.34%1,445,900
2026-01-132,124.02,153.02,121.02,121.5+12.5+0.59%1,630,500
2026-01-092,205.52,218.52,108.02,109.0-118.0-5.30%3,104,100
2026-01-082,254.02,268.52,223.02,227.0-41.5-1.83%730,900
2026-01-072,251.02,275.02,225.52,268.5+10.5+0.47%753,100
2026-01-062,251.52,266.02,234.02,258.0+11.0+0.49%766,400
2026-01-052,208.52,251.52,205.02,247.0+38.0+1.72%894,900
2025-12-302,203.52,213.02,191.02,209.0+5.5+0.25%733,200
2025-12-292,209.02,209.02,187.02,203.5-11.5-0.52%599,700
2025-12-262,202.02,226.02,202.02,215.0-1.0-0.05%502,600
2025-12-252,199.52,229.52,188.02,216.0+17.0+0.77%834,400
2025-12-242,187.52,199.02,178.02,199.0+10.5+0.48%720,800
2025-12-232,155.02,188.52,155.02,188.5+36.0+1.67%737,100
2025-12-222,184.02,191.02,149.02,152.5-33.0-1.51%644,700
2025-12-192,160.02,196.52,158.02,185.5+15.0+0.69%826,900
2025-12-182,165.02,185.02,163.52,170.5+14.5+0.67%549,200
2025-12-172,183.52,189.52,154.02,156.0-27.5-1.26%583,300
2025-12-162,189.52,203.52,183.52,183.5-23.0-1.04%571,800
2025-12-152,202.02,219.52,192.02,206.5+4.5+0.20%596,100
2025-12-122,189.02,219.52,180.02,202.0+2.5+0.11%1,403,600
2025-12-112,242.52,242.52,191.52,199.5+7.0+0.32%1,259,700
2025-12-102,186.02,214.52,180.52,192.5+10.0+0.46%1,169,300
2025-12-092,197.52,208.02,171.02,182.5+7.5+0.34%1,039,800
2025-12-082,176.52,193.52,171.02,175.0+5.5+0.25%667,300
2025-12-052,193.52,193.52,150.02,169.5-34.5-1.57%973,700
2025-12-042,170.52,210.52,167.52,204.0+26.5+1.22%696,900
2025-12-032,198.02,203.52,175.52,177.5-38.0-1.72%670,800
2025-12-022,215.02,226.52,206.02,215.5-13.5-0.61%496,200
2025-12-012,248.02,260.02,220.02,229.0-19.0-0.85%654,600
2025-11-282,269.02,271.52,245.02,248.0-21.0-0.93%396,800
2025-11-272,257.52,285.02,257.52,269.0+15.0+0.67%370,900
2025-11-262,253.02,286.02,245.52,254.0-11.0-0.49%732,400
2025-11-252,261.52,288.02,245.52,265.0+16.0+0.71%1,195,100
2025-11-212,208.52,249.02,203.02,249.0+33.5+1.51%865,800
2025-11-202,207.02,244.52,207.02,215.5+15.0+0.68%961,700
2025-11-192,209.02,232.02,200.02,200.5+3.5+0.16%772,900
2025-11-182,232.02,241.02,193.52,197.0-37.0-1.66%656,200
2025-11-172,237.02,240.02,206.52,234.0-3.0-0.13%639,100
2025-11-142,239.52,244.02,213.02,237.0-22.0-0.97%771,400
2025-11-132,236.52,259.02,229.52,259.0+41.5+1.87%732,600
2025-11-122,217.02,241.02,203.02,217.5+2.0+0.09%890,400
2025-11-112,230.02,237.02,196.52,215.5-28.0-1.25%585,600
2025-11-102,237.52,263.52,228.52,243.5+32.0+1.45%1,081,300
2025-11-072,210.52,223.52,187.52,211.5+15.0+0.68%924,500
2025-11-062,197.02,218.02,183.02,196.5-3.0-0.14%821,400
2025-11-052,255.02,256.52,176.52,199.5-5.5-0.25%1,279,400
2025-11-042,250.02,250.02,166.52,205.0-47.0-2.09%2,039,300
2025-10-312,130.52,254.02,110.02,252.0-78.5-3.37%3,820,200
2025-10-302,286.52,344.52,283.52,330.5+37.5+1.64%1,688,200
2025-10-292,332.52,337.02,284.02,293.0-46.5-1.99%764,700
2025-10-282,358.52,358.52,332.02,339.5-19.0-0.81%931,600
2025-10-272,329.52,366.52,326.52,358.5+41.5+1.79%1,607,400
2025-10-242,299.52,323.02,292.02,317.0+9.5+0.41%870,700
2025-10-232,315.02,318.52,300.02,307.5-1.0-0.04%951,100
2025-10-222,300.02,323.52,299.52,308.5+19.0+0.83%871,100
2025-10-212,293.52,307.02,286.02,289.5+4.0+0.18%660,200
2025-10-202,290.52,304.52,273.52,285.5+39.5+1.76%1,051,800
2025-10-172,244.02,254.52,230.52,246.0-9.5-0.42%720,600
2025-10-162,252.02,267.52,245.02,255.5+12.0+0.53%665,700
2025-10-152,248.52,262.02,239.02,243.5+18.0+0.81%983,900
2025-10-142,200.02,242.02,197.52,225.5-15.0-0.67%1,118,900
2025-10-102,222.02,250.52,207.02,240.5+8.0+0.36%1,671,700
2025-10-092,218.02,238.02,212.02,232.5-10.5-0.47%1,430,800
2025-10-082,246.52,261.02,231.52,243.0-4.0-0.18%1,268,000
2025-10-072,268.02,271.52,223.02,247.0-44.0-1.92%2,451,900
2025-10-062,328.52,330.52,291.02,291.0+29.0+1.28%1,284,900
2025-10-032,268.02,291.52,254.02,262.0-23.5-1.03%930,400
2025-10-022,326.52,335.02,267.02,285.5-61.0-2.60%1,004,100
2025-10-012,340.02,364.02,337.52,346.5-19.5-0.82%956,100
2025-09-302,351.02,367.52,344.02,366.0-4.0-0.17%769,000
2025-09-292,410.02,410.02,358.52,370.0-44.0-1.82%904,800
2025-09-262,390.02,414.02,384.02,414.0+24.0+1.00%1,128,600
2025-09-252,404.52,410.02,383.02,390.0-7.5-0.31%1,460,600
2025-09-242,427.02,437.02,381.02,397.5-2.5-0.10%811,900
2025-09-222,400.02,410.02,389.02,400.0-8.0-0.33%909,400
2025-09-192,421.52,444.02,405.02,408.0-25.5-1.05%1,896,400
2025-09-182,441.52,441.52,403.52,433.5+4.0+0.16%558,900
2025-09-172,447.52,452.52,418.52,429.5-38.5-1.56%782,700
2025-09-162,453.02,477.02,432.02,468.0+25.0+1.02%607,900
2025-09-122,473.02,473.02,435.02,443.0——1,054,900

直近120営業日分を表示