Comparing Back to the side-by-side chart ↗
YAMATO HOLDINGS CO.,LTD. (9064.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2100.00 | 2112.50 | 2062.00 | 2073.50 | -0.69% | 1,335,100 |
| 2026-10-15 | 2093.00 | 2099.50 | 2075.50 | 2088.00 | +0.14% | 1,323,900 |
| 2026-10-14 | 2060.50 | 2106.00 | 2054.50 | 2085.00 | +0.75% | 1,236,100 |
| 2026-10-13 | 2061.00 | 2076.00 | 2042.50 | 2069.50 | +0.85% | 1,144,700 |
| 2026-10-09 | 2042.00 | 2059.00 | 2009.00 | 2052.00 | +1.38% | 1,331,300 |
| 2026-10-08 | 1995.00 | 2033.50 | 1984.50 | 2024.00 | +2.09% | 1,292,100 |
| 2026-10-07 | 1970.00 | 1993.00 | 1956.50 | 1982.50 | +0.81% | 1,064,200 |
| 2026-10-06 | 1959.50 | 1974.50 | 1932.50 | 1966.50 | +0.77% | 1,011,400 |
| 2026-10-05 | 1967.00 | 1967.00 | 1936.00 | 1951.50 | -0.81% | 1,047,000 |
| 2026-10-02 | 1979.50 | 1981.00 | 1947.50 | 1967.50 | -0.61% | 1,230,600 |
| 2026-10-01 | 1977.00 | 1996.00 | 1944.50 | 1979.50 | -2.34% | 1,534,800 |
| 2026-09-30 | 2001.00 | 2038.00 | 1997.00 | 2027.00 | +1.40% | 1,274,600 |
| 2026-09-29 | 2005.00 | 2019.00 | 1986.00 | 1999.00 | -1.87% | 1,510,500 |
| 2026-09-28 | 2034.00 | 2048.00 | 2017.00 | 2037.00 | +0.84% | 1,527,500 |
| 2026-09-25 | 2002.00 | 2037.50 | 2002.00 | 2020.00 | +0.90% | 1,808,900 |
| 2026-09-24 | 1993.50 | 2008.00 | 1971.00 | 2002.00 | +0.96% | 1,607,500 |
| 2026-09-18 | 2018.00 | 2019.00 | 1983.00 | 1983.00 | -1.71% | 1,739,300 |
| 2026-09-17 | 1998.00 | 2017.50 | 1991.50 | 2017.50 | +1.59% | 785,400 |
| 2026-09-16 | 1984.50 | 1999.50 | 1979.00 | 1986.00 | +0.46% | 619,900 |
| 2026-09-15 | 2013.00 | 2014.00 | 1977.00 | 1977.00 | -1.10% | 611,900 |
| 2026-09-14 | 1999.00 | 2022.50 | 1989.50 | 1999.00 | +0.91% | 945,200 |
| 2026-09-11 | 1945.50 | 1989.50 | 1937.00 | 1981.00 | +0.92% | 1,444,600 |
| 2026-09-10 | 1926.00 | 1971.00 | 1923.00 | 1963.00 | +1.58% | 1,188,600 |
| 2026-09-09 | 1925.00 | 1948.50 | 1918.00 | 1932.50 | -0.82% | 966,100 |
| 2026-09-08 | 1913.00 | 1954.50 | 1912.50 | 1948.50 | +0.96% | 1,004,500 |
| 2026-09-07 | 1941.50 | 1955.50 | 1928.00 | 1930.00 | -1.78% | 893,100 |
| 2026-09-04 | 1936.00 | 1969.00 | 1925.00 | 1965.00 | +1.45% | 1,177,300 |
| 2026-09-03 | 1911.00 | 1950.00 | 1905.00 | 1937.00 | +1.15% | 1,058,900 |
| 2026-09-02 | 1927.50 | 1936.50 | 1913.00 | 1915.00 | -2.67% | 1,343,900 |
| 2026-09-01 | 1953.50 | 1974.50 | 1949.00 | 1967.50 | +0.85% | 860,600 |
| 2026-08-31 | 1950.00 | 1963.00 | 1942.50 | 1951.00 | +0.08% | 977,800 |
| 2026-08-28 | 1935.00 | 1950.00 | 1930.50 | 1949.50 | -0.15% | 2,052,400 |
| 2026-08-27 | 1951.00 | 1972.50 | 1947.00 | 1952.50 | -0.20% | 1,041,100 |
| 2026-08-26 | 1938.00 | 1967.50 | 1933.50 | 1956.50 | +0.38% | 1,001,000 |
| 2026-08-25 | 1954.50 | 1982.00 | 1942.00 | 1949.00 | +0.67% | 1,723,900 |
| 2026-08-24 | 1936.50 | 1947.50 | 1913.50 | 1936.00 | +0.23% | 809,300 |
| 2026-08-21 | 1920.00 | 1938.50 | 1913.50 | 1931.50 | +0.60% | 836,800 |
| 2026-08-20 | 1951.00 | 1951.50 | 1900.50 | 1920.00 | -0.05% | 917,600 |
| 2026-08-19 | 1932.50 | 1943.00 | 1898.50 | 1921.00 | -0.34% | 1,194,300 |
| 2026-08-18 | 1919.00 | 1929.00 | 1878.50 | 1927.50 | -1.05% | 1,063,800 |
| 2026-08-17 | 1974.50 | 1988.00 | 1948.00 | 1948.00 | -1.17% | 994,600 |
| 2026-08-14 | 1958.50 | 1981.00 | 1930.00 | 1971.00 | +1.10% | 1,532,200 |
| 2026-08-13 | 1940.50 | 1958.00 | 1919.50 | 1949.50 | +0.65% | 1,594,200 |
| 2026-08-12 | 1934.00 | 1948.50 | 1920.00 | 1937.00 | +0.16% | 1,019,800 |
| 2026-08-10 | 1935.00 | 1946.00 | 1908.50 | 1934.00 | -0.08% | 1,099,400 |
| 2026-08-07 | 1887.50 | 1956.00 | 1885.50 | 1935.50 | +2.27% | 1,712,100 |
| 2026-08-06 | 1890.00 | 1904.50 | 1840.00 | 1892.50 | +0.66% | 2,459,100 |
| 2026-08-05 | 1910.00 | 1961.50 | 1876.00 | 1880.00 | -1.85% | 1,569,000 |
| 2026-08-04 | 1991.00 | 2000.00 | 1890.00 | 1915.50 | -6.15% | 2,884,900 |
| 2026-08-03 | 2055.00 | 2073.50 | 2012.50 | 2041.00 | -1.38% | 1,782,000 |
| 2026-07-31 | 2080.00 | 2095.00 | 2060.00 | 2069.50 | -3.25% | 1,771,300 |
| 2026-07-30 | 2181.50 | 2194.50 | 2129.00 | 2139.00 | -1.88% | 1,259,000 |
| 2026-07-29 | 2135.00 | 2193.00 | 2116.50 | 2180.00 | +2.88% | 1,998,500 |
| 2026-07-28 | 2072.00 | 2121.00 | 2072.00 | 2119.00 | +2.49% | 1,716,700 |
| 2026-07-27 | 2049.50 | 2074.00 | 2026.00 | 2067.50 | +1.12% | 1,781,000 |
| 2026-07-24 | 2021.00 | 2054.50 | 2000.00 | 2044.50 | +0.52% | 1,092,400 |
| 2026-07-23 | 2024.00 | 2041.00 | 2010.50 | 2034.00 | +0.84% | 1,171,400 |
| 2026-07-22 | 1991.00 | 2021.00 | 1978.50 | 2017.00 | -0.25% | 1,152,300 |
| 2026-07-21 | 2025.00 | 2043.50 | 2021.00 | 2022.00 | +0.95% | 1,383,200 |
| 2026-07-17 | 1990.00 | 2022.00 | 1990.00 | 2003.00 | +1.78% | 1,636,700 |
| 2026-07-16 | 1960.00 | 1989.50 | 1954.50 | 1968.00 | -0.13% | 643,700 |
| 2026-07-15 | 1979.50 | 1979.50 | 1958.00 | 1970.50 | +0.54% | 550,700 |
| 2026-07-14 | 1965.00 | 1995.50 | 1958.50 | 1960.00 | +1.16% | 1,057,200 |
| 2026-07-13 | 1959.50 | 1966.50 | 1937.50 | 1937.50 | -0.33% | 751,700 |
| 2026-07-10 | 1979.50 | 1981.00 | 1930.50 | 1944.00 | -0.46% | 1,095,200 |
| 2026-07-09 | 1958.50 | 1973.00 | 1945.50 | 1953.00 | -0.84% | 770,200 |
| 2026-07-08 | 1982.00 | 1983.00 | 1956.50 | 1969.50 | -0.53% | 1,174,600 |
| 2026-07-07 | 1980.00 | 1993.00 | 1955.50 | 1980.00 | -0.78% | 1,319,600 |
| 2026-07-06 | 1945.50 | 2003.00 | 1936.50 | 1995.50 | +2.57% | 1,923,900 |
| 2026-07-03 | 1943.00 | 1958.50 | 1923.50 | 1945.50 | +1.91% | 1,914,000 |
| 2026-07-02 | 1854.00 | 1910.00 | 1844.00 | 1909.00 | +3.78% | 1,371,500 |
| 2026-07-01 | 1826.50 | 1843.50 | 1821.50 | 1839.50 | +0.27% | 1,134,800 |
| 2026-06-30 | 1855.00 | 1855.50 | 1823.50 | 1834.50 | -1.05% | 996,700 |
| 2026-06-29 | 1825.00 | 1857.50 | 1810.00 | 1854.00 | +1.90% | 1,175,100 |
| 2026-06-26 | 1823.00 | 1833.50 | 1810.00 | 1819.50 | +0.41% | 960,800 |
| 2026-06-25 | 1775.50 | 1822.00 | 1761.00 | 1812.00 | +3.16% | 1,772,000 |
| 2026-06-24 | 1763.50 | 1777.50 | 1748.00 | 1756.50 | -1.04% | 1,370,800 |
| 2026-06-23 | 1764.50 | 1793.00 | 1757.00 | 1775.00 | +1.02% | 996,800 |
| 2026-06-22 | 1770.50 | 1771.50 | 1746.00 | 1757.00 | -0.76% | 841,800 |
| 2026-06-19 | 1750.00 | 1779.00 | 1740.00 | 1770.50 | +0.31% | 2,128,900 |
| 2026-06-18 | 1744.00 | 1775.00 | 1734.00 | 1765.00 | -0.25% | 988,300 |
| 2026-06-17 | 1770.00 | 1780.00 | 1763.00 | 1769.50 | -0.28% | 830,300 |
| 2026-06-16 | 1773.50 | 1780.50 | 1760.00 | 1774.50 | -0.59% | 1,237,400 |
| 2026-06-15 | 1784.00 | 1808.00 | 1768.00 | 1785.00 | +0.00% | 1,220,300 |
| 2026-06-12 | 1834.50 | 1836.00 | 1783.50 | 1785.00 | -1.68% | 1,338,400 |
| 2026-06-11 | 1795.50 | 1821.50 | 1790.00 | 1815.50 | +0.58% | 1,193,100 |
| 2026-06-10 | 1792.50 | 1808.50 | 1785.50 | 1805.00 | +1.04% | 1,015,500 |
| 2026-06-09 | 1817.00 | 1825.00 | 1784.00 | 1786.50 | -0.33% | 1,311,500 |
| 2026-06-08 | 1785.00 | 1816.50 | 1775.50 | 1792.50 | -0.36% | 1,136,900 |
| 2026-06-05 | 1820.00 | 1828.50 | 1790.50 | 1799.00 | -0.08% | 811,200 |
| 2026-06-04 | 1823.50 | 1830.00 | 1794.50 | 1800.50 | -1.37% | 704,500 |
| 2026-06-03 | 1814.00 | 1833.50 | 1803.50 | 1825.50 | +1.42% | 1,110,800 |
| 2026-06-02 | 1794.50 | 1816.00 | 1781.50 | 1800.00 | +0.03% | 1,229,400 |
| 2026-06-01 | 1820.00 | 1833.00 | 1791.00 | 1799.50 | -1.02% | 1,236,100 |
| 2026-05-29 | 1818.50 | 1839.00 | 1794.00 | 1818.00 | +2.22% | 2,201,000 |
| 2026-05-28 | 1779.50 | 1795.00 | 1765.00 | 1778.50 | +0.88% | 825,300 |
| 2026-05-27 | 1787.00 | 1794.00 | 1749.00 | 1763.00 | -0.96% | 1,015,700 |
| 2026-05-26 | 1773.50 | 1791.00 | 1765.50 | 1780.00 | +0.37% | 1,037,900 |
| 2026-05-25 | 1768.50 | 1787.50 | 1752.50 | 1773.50 | +0.14% | 1,580,000 |
| 2026-05-22 | 1775.00 | 1780.50 | 1758.00 | 1771.00 | -0.90% | 841,100 |
| 2026-05-21 | 1770.00 | 1792.00 | 1756.00 | 1787.00 | +2.11% | 1,391,400 |
| 2026-05-20 | 1763.00 | 1767.50 | 1735.50 | 1750.00 | -1.69% | 985,200 |
| 2026-05-19 | 1760.50 | 1795.50 | 1750.00 | 1780.00 | +3.07% | 1,231,800 |
| 2026-05-18 | 1739.50 | 1749.50 | 1718.00 | 1727.00 | -0.32% | 940,700 |
| 2026-05-15 | 1740.00 | 1754.00 | 1714.00 | 1732.50 | -2.67% | 1,469,800 |
| 2026-05-14 | 1747.00 | 1786.00 | 1745.00 | 1780.00 | +1.57% | 954,000 |
| 2026-05-13 | 1745.00 | 1763.00 | 1744.50 | 1752.50 | +0.40% | 914,400 |
| 2026-05-12 | 1734.50 | 1749.00 | 1722.00 | 1745.50 | +0.87% | 1,104,800 |
| 2026-05-11 | 1775.00 | 1790.00 | 1725.50 | 1730.50 | -3.86% | 2,066,200 |
| 2026-05-08 | 1830.00 | 1833.00 | 1776.50 | 1800.00 | -1.23% | 1,682,800 |
| 2026-05-07 | 1748.50 | 1824.00 | 1735.00 | 1822.50 | +4.23% | 2,173,800 |
| 2026-05-01 | 1724.50 | 1764.50 | 1719.50 | 1748.50 | -0.91% | 1,378,800 |
| 2026-04-30 | 1780.50 | 1792.00 | 1756.50 | 1764.50 | -2.11% | 1,664,900 |
| 2026-04-28 | 1791.00 | 1805.00 | 1781.50 | 1802.50 | +1.61% | 1,226,400 |
| 2026-04-27 | 1750.00 | 1798.00 | 1748.50 | 1774.00 | +0.34% | 1,562,800 |
| 2026-04-24 | 1764.00 | 1782.00 | 1761.00 | 1768.00 | -0.28% | 931,700 |
| 2026-04-23 | 1790.00 | 1796.00 | 1758.50 | 1773.00 | -1.99% | 1,059,600 |
| 2026-04-22 | 1815.00 | 1827.50 | 1809.00 | 1809.00 | -1.28% | 653,200 |
| 2026-04-21 | 1843.50 | 1843.50 | 1826.00 | 1832.50 | +0.60% | 713,000 |
| 2026-04-20 | 1855.00 | 1855.00 | 1818.50 | 1821.50 | -1.27% | 1,070,300 |
| 2026-04-17 | 1860.00 | 1867.00 | 1845.00 | 1845.00 | -0.94% | 892,800 |
| 2026-04-16 | 1856.50 | 1875.00 | 1856.00 | 1862.50 | -0.21% | 1,314,800 |
| 2026-04-15 | 1866.00 | 1883.00 | 1865.00 | 1866.50 | +0.30% | 1,145,900 |
| 2026-04-14 | 1850.50 | 1866.50 | 1848.00 | 1861.00 | +0.79% | 954,800 |
| 2026-04-13 | 1834.00 | 1854.00 | 1830.00 | 1846.50 | +0.57% | 1,367,000 |
| 2026-04-10 | 1873.00 | 1875.00 | 1832.50 | 1836.00 | -0.68% | 1,269,500 |
| 2026-04-09 | 1878.50 | 1899.00 | 1848.50 | 1848.50 | -1.18% | 1,318,300 |
| 2026-04-08 | 1844.00 | 1872.00 | 1834.50 | 1870.50 | +3.09% | 1,771,500 |
| 2026-04-07 | 1811.00 | 1829.50 | 1811.00 | 1814.50 | +1.00% | 1,071,200 |
| 2026-04-06 | 1790.00 | 1801.50 | 1780.00 | 1796.50 | +1.13% | 801,000 |
| 2026-04-03 | 1780.00 | 1786.50 | 1768.00 | 1776.50 | +0.48% | 1,273,000 |
| 2026-04-02 | 1785.00 | 1794.50 | 1758.50 | 1768.00 | +0.54% | 1,149,800 |
| 2026-04-01 | 1745.00 | 1759.50 | 1736.50 | 1758.50 | +0.80% | 1,422,900 |
| 2026-03-31 | 1757.00 | 1762.00 | 1736.00 | 1744.50 | -0.03% | 1,358,500 |
| 2026-03-30 | 1722.50 | 1746.00 | 1701.50 | 1745.00 | -1.55% | 1,533,000 |
| 2026-03-27 | 1776.00 | 1783.50 | 1764.50 | 1772.50 | +0.28% | 1,367,900 |
| 2026-03-26 | 1757.00 | 1767.50 | 1752.00 | 1767.50 | +0.20% | 999,200 |
| 2026-03-25 | 1756.00 | 1768.50 | 1750.00 | 1764.00 | +0.92% | 2,098,500 |
| 2026-03-24 | 1731.00 | 1748.00 | 1716.00 | 1748.00 | +2.76% | 1,045,100 |
| 2026-03-23 | 1718.50 | 1728.00 | 1697.00 | 1701.00 | -1.42% | 1,779,500 |
| 2026-03-19 | 1764.00 | 1767.00 | 1725.50 | 1725.50 | -3.06% | 2,012,400 |
| 2026-03-18 | 1765.00 | 1780.00 | 1761.00 | 1780.00 | +1.02% | 907,100 |
| 2026-03-17 | 1760.50 | 1765.00 | 1748.50 | 1762.00 | +0.86% | 842,700 |
| 2026-03-16 | 1760.50 | 1776.00 | 1747.00 | 1747.00 | +0.00% | 929,400 |
| 2026-03-13 | 1759.00 | 1778.50 | 1747.00 | 1747.00 | -0.99% | 1,634,300 |
| 2026-03-12 | 1766.00 | 1775.00 | 1759.00 | 1764.50 | -2.46% | 1,342,900 |
| 2026-03-11 | 1809.00 | 1817.50 | 1798.50 | 1809.00 | +0.44% | 1,062,300 |
| 2026-03-10 | 1807.00 | 1819.50 | 1793.00 | 1801.00 | +0.17% | 1,397,300 |
| 2026-03-09 | 1750.00 | 1799.50 | 1738.50 | 1798.00 | -0.06% | 2,234,500 |
| 2026-03-06 | 1798.00 | 1806.50 | 1773.00 | 1799.00 | -0.80% | 1,160,200 |
| 2026-03-05 | 1830.00 | 1839.00 | 1808.00 | 1813.50 | +0.30% | 1,038,400 |
| 2026-03-04 | 1810.50 | 1823.00 | 1796.00 | 1808.00 | -0.66% | 1,743,100 |
| 2026-03-03 | 1880.00 | 1880.00 | 1820.00 | 1820.00 | -3.65% | 1,379,700 |
| 2026-03-02 | 1900.00 | 1910.00 | 1875.50 | 1889.00 | -1.31% | 1,280,800 |
| 2026-02-27 | 1938.00 | 1940.00 | 1900.00 | 1914.00 | +0.84% | 1,601,300 |
| 2026-02-26 | 1865.50 | 1904.00 | 1860.00 | 1898.00 | +0.90% | 1,844,700 |
| 2026-02-25 | 1861.50 | 1892.50 | 1856.00 | 1881.00 | +1.59% | 2,321,700 |
| 2026-02-24 | 1853.00 | 1868.00 | 1851.50 | 1851.50 | -0.08% | 1,115,400 |
| 2026-02-20 | 1850.50 | 1858.50 | 1847.50 | 1853.00 | -0.70% | 1,117,800 |
| 2026-02-19 | 1850.50 | 1872.00 | 1845.00 | 1866.00 | -0.21% | 1,105,000 |
| 2026-02-18 | 1874.00 | 1878.00 | 1863.50 | 1870.00 | +0.21% | 737,600 |
| 2026-02-17 | 1870.00 | 1877.00 | 1865.00 | 1866.00 | -0.27% | 621,800 |
| 2026-02-16 | 1885.00 | 1887.00 | 1866.50 | 1871.00 | +0.92% | 1,270,900 |
| 2026-02-13 | 1912.00 | 1925.00 | 1848.00 | 1854.00 | -4.19% | 3,228,400 |
| 2026-02-12 | 1923.00 | 1939.00 | 1920.00 | 1935.00 | +0.05% | 936,400 |
| 2026-02-10 | 1913.50 | 1955.00 | 1912.00 | 1934.00 | +1.18% | 1,423,700 |
| 2026-02-09 | 1948.00 | 1948.00 | 1908.00 | 1911.50 | +0.16% | 1,948,200 |
| 2026-02-06 | 1915.00 | 1922.00 | 1902.00 | 1908.50 | -0.31% | 984,600 |
| 2026-02-05 | 1904.50 | 1920.00 | 1894.00 | 1914.50 | +2.00% | 1,464,900 |
| 2026-02-04 | 1889.00 | 1896.00 | 1869.00 | 1877.00 | -0.98% | 1,996,900 |
| 2026-02-03 | 1919.00 | 1952.50 | 1895.50 | 1895.50 | -7.49% | 4,452,900 |
| 2026-02-02 | 2022.00 | 2054.00 | 2012.50 | 2049.00 | +1.41% | 1,867,600 |
| 2026-01-30 | 2025.50 | 2036.00 | 2008.50 | 2020.50 | +0.32% | 1,024,500 |
| 2026-01-29 | 2007.50 | 2014.50 | 1984.50 | 2014.00 | -0.64% | 794,900 |
| 2026-01-28 | 2035.50 | 2038.50 | 2022.00 | 2027.00 | -0.78% | 802,100 |
| 2026-01-27 | 2064.00 | 2068.50 | 2037.00 | 2043.00 | -1.76% | 824,400 |
| 2026-01-26 | 2053.50 | 2084.50 | 2046.00 | 2079.50 | +0.17% | 1,481,000 |
| 2026-01-23 | 2064.50 | 2076.00 | 2048.50 | 2076.00 | +0.75% | 879,700 |
| 2026-01-22 | 2063.50 | 2086.00 | 2056.00 | 2060.50 | -0.41% | 1,132,200 |
| 2026-01-21 | 2058.00 | 2073.00 | 2045.00 | 2069.00 | -0.96% | 884,900 |
| 2026-01-20 | 2071.00 | 2095.00 | 2060.50 | 2089.00 | +1.24% | 936,600 |
| 2026-01-19 | 2069.00 | 2069.00 | 2050.50 | 2063.50 | -0.34% | 920,400 |
| 2026-01-16 | 2071.00 | 2090.00 | 2056.00 | 2070.50 | -0.98% | 1,316,900 |
| 2026-01-15 | 2093.00 | 2102.50 | 2083.50 | 2091.00 | -0.10% | 1,114,700 |
| 2026-01-14 | 2111.00 | 2115.50 | 2090.00 | 2093.00 | -1.34% | 1,445,900 |
| 2026-01-13 | 2124.00 | 2153.00 | 2121.00 | 2121.50 | +0.59% | 1,630,500 |
| 2026-01-09 | 2205.50 | 2218.50 | 2108.00 | 2109.00 | -5.30% | 3,104,100 |
| 2026-01-08 | 2254.00 | 2268.50 | 2223.00 | 2227.00 | -1.83% | 730,900 |
| 2026-01-07 | 2251.00 | 2275.00 | 2225.50 | 2268.50 | +0.47% | 753,100 |
| 2026-01-06 | 2251.50 | 2266.00 | 2234.00 | 2258.00 | +0.49% | 766,400 |
| 2026-01-05 | 2208.50 | 2251.50 | 2205.00 | 2247.00 | +1.72% | 894,900 |
| 2025-12-30 | 2203.50 | 2213.00 | 2191.00 | 2209.00 | +0.25% | 733,200 |
| 2025-12-29 | 2209.00 | 2209.00 | 2187.00 | 2203.50 | -0.52% | 599,700 |
| 2025-12-26 | 2202.00 | 2226.00 | 2202.00 | 2215.00 | -0.05% | 502,600 |
| 2025-12-25 | 2199.50 | 2229.50 | 2188.00 | 2216.00 | +0.77% | 834,400 |
| 2025-12-24 | 2187.50 | 2199.00 | 2178.00 | 2199.00 | +0.48% | 720,800 |
| 2025-12-23 | 2155.00 | 2188.50 | 2155.00 | 2188.50 | +1.67% | 737,100 |
| 2025-12-22 | 2184.00 | 2191.00 | 2149.00 | 2152.50 | -1.51% | 644,700 |
| 2025-12-19 | 2160.00 | 2196.50 | 2158.00 | 2185.50 | +0.69% | 826,900 |
| 2025-12-18 | 2165.00 | 2185.00 | 2163.50 | 2170.50 | +0.67% | 549,200 |
| 2025-12-17 | 2183.50 | 2189.50 | 2154.00 | 2156.00 | -1.26% | 583,300 |
| 2025-12-16 | 2189.50 | 2203.50 | 2183.50 | 2183.50 | -1.04% | 571,800 |
| 2025-12-15 | 2202.00 | 2219.50 | 2192.00 | 2206.50 | +0.20% | 596,100 |
| 2025-12-12 | 2189.00 | 2219.50 | 2180.00 | 2202.00 | +0.11% | 1,403,600 |
| 2025-12-11 | 2242.50 | 2242.50 | 2191.50 | 2199.50 | +0.32% | 1,259,700 |
| 2025-12-10 | 2186.00 | 2214.50 | 2180.50 | 2192.50 | +0.46% | 1,169,300 |
| 2025-12-09 | 2197.50 | 2208.00 | 2171.00 | 2182.50 | +0.34% | 1,039,800 |
| 2025-12-08 | 2176.50 | 2193.50 | 2171.00 | 2175.00 | +0.25% | 667,300 |
| 2025-12-05 | 2193.50 | 2193.50 | 2150.00 | 2169.50 | -1.57% | 973,700 |
| 2025-12-04 | 2170.50 | 2210.50 | 2167.50 | 2204.00 | +1.22% | 696,900 |
| 2025-12-03 | 2198.00 | 2203.50 | 2175.50 | 2177.50 | -1.72% | 670,800 |
| 2025-12-02 | 2215.00 | 2226.50 | 2206.00 | 2215.50 | -0.61% | 496,200 |
| 2025-12-01 | 2248.00 | 2260.00 | 2220.00 | 2229.00 | -0.85% | 654,600 |
| 2025-11-28 | 2269.00 | 2271.50 | 2245.00 | 2248.00 | -0.93% | 396,800 |
| 2025-11-27 | 2257.50 | 2285.00 | 2257.50 | 2269.00 | +0.67% | 370,900 |
| 2025-11-26 | 2253.00 | 2286.00 | 2245.50 | 2254.00 | -0.49% | 732,400 |
| 2025-11-25 | 2261.50 | 2288.00 | 2245.50 | 2265.00 | +0.71% | 1,195,100 |
| 2025-11-21 | 2208.50 | 2249.00 | 2203.00 | 2249.00 | +1.51% | 865,800 |
| 2025-11-20 | 2207.00 | 2244.50 | 2207.00 | 2215.50 | +0.68% | 961,700 |
| 2025-11-19 | 2209.00 | 2232.00 | 2200.00 | 2200.50 | +0.16% | 772,900 |
| 2025-11-18 | 2232.00 | 2241.00 | 2193.50 | 2197.00 | -1.66% | 656,200 |
| 2025-11-17 | 2237.00 | 2240.00 | 2206.50 | 2234.00 | -0.13% | 639,100 |
| 2025-11-14 | 2239.50 | 2244.00 | 2213.00 | 2237.00 | -0.97% | 771,400 |
| 2025-11-13 | 2236.50 | 2259.00 | 2229.50 | 2259.00 | +1.87% | 732,600 |
| 2025-11-12 | 2217.00 | 2241.00 | 2203.00 | 2217.50 | +0.09% | 890,400 |
| 2025-11-11 | 2230.00 | 2237.00 | 2196.50 | 2215.50 | -1.25% | 585,600 |
| 2025-11-10 | 2237.50 | 2263.50 | 2228.50 | 2243.50 | +1.45% | 1,081,300 |
| 2025-11-07 | 2210.50 | 2223.50 | 2187.50 | 2211.50 | +0.68% | 924,500 |
| 2025-11-06 | 2197.00 | 2218.00 | 2183.00 | 2196.50 | -0.14% | 821,400 |
| 2025-11-05 | 2255.00 | 2256.50 | 2176.50 | 2199.50 | -0.25% | 1,279,400 |
| 2025-11-04 | 2250.00 | 2250.00 | 2166.50 | 2205.00 | -2.09% | 2,039,300 |
| 2025-10-31 | 2130.50 | 2254.00 | 2110.00 | 2252.00 | -3.37% | 3,820,200 |
| 2025-10-30 | 2286.50 | 2344.50 | 2283.50 | 2330.50 | +1.64% | 1,688,200 |
| 2025-10-29 | 2332.50 | 2337.00 | 2284.00 | 2293.00 | -1.99% | 764,700 |
| 2025-10-28 | 2358.50 | 2358.50 | 2332.00 | 2339.50 | -0.81% | 931,600 |
| 2025-10-27 | 2329.50 | 2366.50 | 2326.50 | 2358.50 | +1.79% | 1,607,400 |
| 2025-10-24 | 2299.50 | 2323.00 | 2292.00 | 2317.00 | +0.41% | 870,700 |
| 2025-10-23 | 2315.00 | 2318.50 | 2300.00 | 2307.50 | -0.04% | 951,100 |
| 2025-10-22 | 2300.00 | 2323.50 | 2299.50 | 2308.50 | +0.83% | 871,100 |
| 2025-10-21 | 2293.50 | 2307.00 | 2286.00 | 2289.50 | +0.18% | 660,200 |
| 2025-10-20 | 2290.50 | 2304.50 | 2273.50 | 2285.50 | +1.76% | 1,051,800 |
| 2025-10-17 | 2244.00 | 2254.50 | 2230.50 | 2246.00 | -0.42% | 720,600 |
| 2025-10-16 | 2252.00 | 2267.50 | 2245.00 | 2255.50 | +0.53% | 665,700 |
| 2025-10-15 | 2248.50 | 2262.00 | 2239.00 | 2243.50 | +0.81% | 983,900 |
| 2025-10-14 | 2200.00 | 2242.00 | 2197.50 | 2225.50 | -0.67% | 1,118,900 |
| 2025-10-10 | 2222.00 | 2250.50 | 2207.00 | 2240.50 | +0.36% | 1,671,700 |
| 2025-10-09 | 2218.00 | 2238.00 | 2212.00 | 2232.50 | -0.47% | 1,430,800 |
| 2025-10-08 | 2246.50 | 2261.00 | 2231.50 | 2243.00 | -0.18% | 1,268,000 |
| 2025-10-07 | 2268.00 | 2271.50 | 2223.00 | 2247.00 | -1.92% | 2,451,900 |
| 2025-10-06 | 2328.50 | 2330.50 | 2291.00 | 2291.00 | +1.28% | 1,284,900 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+13.46%). 가장 약한 달: 10월 (-4.03%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
YAMATO HOLDINGS CO.,LTD. (9064.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2073.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
9064.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2366.50, 최저 1697.00 (2026-10-16 기준).
YAMATO HOLDINGS CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9064.T의 가장 강한 달은 7월(평균 +13.46%), 가장 약한 달은 10월(평균 -4.03%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.