7272東証P貸借
業種 輸送用機器
ヤマハ発動機 株価時系列データ
PTS
1,515
円
(22:56)
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 |
|---|---|
| 1,529.5 (24/05/20) | 1,138.3 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,529.5 (24/05/20) | 1,241.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,518.0 | 1,544.0 | 1,515.0 | 1,518.0 | +7.0 | +0.5 | 4,379,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,480.0 | 1,529.5 | 1,479.0 | 1,511.0 | +42.5 | +2.9 | 4,790,000 |
| 5/17 | 1,447.0 | 1,473.0 | 1,445.0 | 1,468.5 | +5.0 | +0.3 | 3,468,800 |
| 5/16 | 1,485.0 | 1,497.5 | 1,446.0 | 1,463.5 | -36.0 | -2.4 | 5,129,400 |
| 5/15 | 1,485.0 | 1,526.0 | 1,482.0 | 1,499.5 | +19.0 | +1.3 | 7,861,600 |
| 5/14 | 1,452.5 | 1,496.0 | 1,443.5 | 1,480.5 | +88.0 | +6.3 | 15,806,200 |
| 5/13 | 1,427.5 | 1,429.0 | 1,386.0 | 1,392.5 | -45.5 | -3.2 | 6,318,900 |
| 5/10 | 1,445.0 | 1,451.0 | 1,424.5 | 1,438.0 | +17.5 | +1.2 | 4,560,100 |
| 5/9 | 1,418.0 | 1,423.5 | 1,403.0 | 1,420.5 | +16.0 | +1.1 | 3,834,900 |
| 5/8 | 1,425.0 | 1,425.0 | 1,400.0 | 1,404.5 | -24.5 | -1.7 | 5,074,500 |
| 5/7 | 1,430.5 | 1,435.0 | 1,419.0 | 1,429.0 | +2.0 | +0.1 | 4,624,100 |
| 5/2 | 1,433.5 | 1,439.5 | 1,416.0 | 1,427.0 | -17.5 | -1.2 | 3,984,900 |
| 5/1 | 1,450.0 | 1,457.0 | 1,428.0 | 1,444.5 | -31.5 | -2.1 | 4,892,000 |
| 4/30 | 1,429.5 | 1,476.0 | 1,419.0 | 1,476.0 | +69.5 | +4.9 | 7,206,600 |
| 4/26 | 1,426.5 | 1,428.5 | 1,402.0 | 1,406.5 | -20.0 | -1.4 | 5,375,400 |
| 4/25 | 1,446.0 | 1,446.0 | 1,421.5 | 1,426.5 | -17.0 | -1.2 | 3,478,000 |
| 4/24 | 1,426.0 | 1,446.0 | 1,423.5 | 1,443.5 | +23.0 | +1.6 | 3,638,100 |
| 4/23 | 1,420.5 | 1,437.0 | 1,416.5 | 1,420.5 | +3.5 | +0.3 | 3,015,200 |
| 4/22 | 1,402.5 | 1,424.0 | 1,391.5 | 1,417.0 | +37.5 | +2.7 | 4,117,700 |
| 4/19 | 1,419.5 | 1,420.0 | 1,376.5 | 1,379.5 | -36.0 | -2.5 | 5,869,200 |
| 4/18 | 1,399.0 | 1,427.5 | 1,386.5 | 1,415.5 | -2.0 | -0.1 | 4,042,400 |
| 4/17 | 1,420.0 | 1,426.5 | 1,400.0 | 1,417.5 | +25.5 | +1.8 | 5,201,600 |
| 4/16 | 1,401.0 | 1,414.0 | 1,381.0 | 1,392.0 | -19.0 | -1.4 | 4,301,700 |
| 4/15 | 1,405.0 | 1,416.0 | 1,391.0 | 1,411.0 | -5.5 | -0.4 | 3,622,100 |
| 4/12 | 1,424.0 | 1,424.0 | 1,408.0 | 1,416.5 | +5.0 | +0.4 | 3,963,200 |
| 4/11 | 1,410.0 | 1,417.0 | 1,404.0 | 1,411.5 | -18.0 | -1.3 | 4,128,200 |
| 4/10 | 1,431.0 | 1,441.0 | 1,425.0 | 1,429.5 | -4.0 | -0.3 | 3,346,400 |
| 4/9 | 1,460.0 | 1,464.0 | 1,432.0 | 1,433.5 | -7.0 | -0.5 | 3,825,500 |
| 4/8 | 1,434.0 | 1,450.0 | 1,429.0 | 1,440.5 | +20.5 | +1.4 | 2,660,900 |
| 4/5 | 1,430.0 | 1,431.5 | 1,411.5 | 1,420.0 | -30.5 | -2.1 | 4,218,800 |
| 4/4 | 1,469.5 | 1,470.0 | 1,447.0 | 1,450.5 | +18.0 | +1.3 | 3,828,400 |
▶︎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