!決算発表予定日 2024/05/08
7951東証P貸借
業種 その他製品
ヤマハ 株価時系列データ
PTS
3,314
円
取引時間外
(17:28)
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 |
---|---|
5,876.0 (23/06/15) | 3,051.0 (24/03/07) |
年初来高値 | 年初来安値 |
---|---|
3,543.0 (24/02/13) | 3,051.0 (24/03/07) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 3,251.0 | 3,323.0 | 3,245.0 | 3,322.0 | +40.0 | +1.2 | 1,032,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 3,283.0 | 3,299.0 | 3,261.0 | 3,282.0 | -30.0 | -0.9 | 578,100 |
5/1 | 3,308.0 | 3,345.0 | 3,299.0 | 3,312.0 | -25.0 | -0.8 | 637,000 |
4/30 | 3,270.0 | 3,339.0 | 3,267.0 | 3,337.0 | +76.0 | +2.3 | 1,061,600 |
4/26 | 3,220.0 | 3,274.0 | 3,210.0 | 3,261.0 | +3.0 | +0.1 | 697,800 |
4/25 | 3,318.0 | 3,320.0 | 3,245.0 | 3,258.0 | -42.0 | -1.3 | 683,100 |
4/24 | 3,299.0 | 3,316.0 | 3,268.0 | 3,300.0 | +15.0 | +0.5 | 664,400 |
4/23 | 3,346.0 | 3,355.0 | 3,272.0 | 3,285.0 | -61.0 | -1.8 | 1,038,500 |
4/22 | 3,242.0 | 3,346.0 | 3,236.0 | 3,346.0 | +174.0 | +5.5 | 1,479,900 |
4/19 | 3,210.0 | 3,266.0 | 3,172.0 | 3,172.0 | -52.0 | -1.6 | 1,140,200 |
4/18 | 3,261.0 | 3,342.0 | 3,217.0 | 3,224.0 | -7.0 | -0.2 | 1,332,000 |
4/17 | 3,220.0 | 3,253.0 | 3,167.0 | 3,231.0 | +21.0 | +0.7 | 1,049,700 |
4/16 | 3,135.0 | 3,210.0 | 3,110.0 | 3,210.0 | +41.0 | +1.3 | 995,700 |
4/15 | 3,188.0 | 3,198.0 | 3,145.0 | 3,169.0 | -81.0 | -2.5 | 791,200 |
4/12 | 3,228.0 | 3,296.0 | 3,209.0 | 3,250.0 | +87.0 | +2.8 | 1,469,600 |
4/11 | 3,184.0 | 3,188.0 | 3,146.0 | 3,163.0 | -57.0 | -1.8 | 826,500 |
4/10 | 3,241.0 | 3,278.0 | 3,218.0 | 3,220.0 | -26.0 | -0.8 | 606,100 |
4/9 | 3,251.0 | 3,266.0 | 3,216.0 | 3,246.0 | -5.0 | -0.2 | 699,200 |
4/8 | 3,270.0 | 3,271.0 | 3,226.0 | 3,251.0 | +18.0 | +0.6 | 618,200 |
4/5 | 3,228.0 | 3,259.0 | 3,201.0 | 3,233.0 | -22.0 | -0.7 | 617,500 |
4/4 | 3,282.0 | 3,310.0 | 3,250.0 | 3,255.0 | +1.0 | +0.0 | 883,900 |
4/3 | 3,225.0 | 3,278.0 | 3,215.0 | 3,254.0 | +19.0 | +0.6 | 1,147,200 |
4/2 | 3,256.0 | 3,261.0 | 3,198.0 | 3,235.0 | -43.0 | -1.3 | 1,016,500 |
4/1 | 3,275.0 | 3,323.0 | 3,269.0 | 3,278.0 | +17.0 | +0.5 | 1,258,400 |
3/29 | 3,300.0 | 3,311.0 | 3,236.0 | 3,261.0 | +6.0 | +0.2 | 1,274,100 |
3/28 | 3,249.0 | 3,283.0 | 3,230.0 | 3,255.0 | -28.0 | -0.9 | 755,200 |
3/27 | 3,285.0 | 3,306.0 | 3,250.0 | 3,283.0 | +31.0 | +1.0 | 1,082,200 |
3/26 | 3,216.0 | 3,265.0 | 3,204.0 | 3,252.0 | +33.0 | +1.0 | 1,007,500 |
3/25 | 3,282.0 | 3,285.0 | 3,216.0 | 3,219.0 | -81.0 | -2.5 | 909,100 |
3/22 | 3,286.0 | 3,324.0 | 3,263.0 | 3,300.0 | +15.0 | +0.5 | 1,076,200 |
3/21 | 3,289.0 | 3,318.0 | 3,262.0 | 3,285.0 | +37.0 | +1.1 | 1,100,700 |
▶︎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