！決算発表予定日 2025/02/12
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
1,304
円
(21:19)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,617.5 (24/07/05) | 1,063.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,617.5 (24/07/05) | 1,063.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,310.0 | 1,314.5 | 1,302.5 | 1,303.0 | -10.0 | -0.8 | 3,189,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,315.0 | 1,319.5 | 1,302.0 | 1,313.0 | -3.5 | -0.3 | 2,690,600 |
| 1/28 | 1,327.0 | 1,331.0 | 1,310.5 | 1,316.5 | -20.0 | -1.5 | 2,893,600 |
| 1/27 | 1,320.0 | 1,344.0 | 1,315.0 | 1,336.5 | +35.5 | +2.7 | 4,080,600 |
| 1/24 | 1,298.0 | 1,315.0 | 1,292.0 | 1,301.0 | +7.0 | +0.5 | 2,399,500 |
| 1/23 | 1,286.5 | 1,301.0 | 1,278.0 | 1,294.0 | +4.5 | +0.4 | 3,358,400 |
| 1/22 | 1,280.0 | 1,291.5 | 1,279.5 | 1,289.5 | +6.0 | +0.5 | 3,944,200 |
| 1/21 | 1,310.0 | 1,312.0 | 1,277.0 | 1,283.5 | -9.0 | -0.7 | 2,863,100 |
| 1/20 | 1,292.0 | 1,307.0 | 1,288.0 | 1,292.5 | +6.5 | +0.5 | 1,792,100 |
| 1/17 | 1,280.0 | 1,291.0 | 1,275.0 | 1,286.0 | -0.5 | +0.0 | 2,856,900 |
| 1/16 | 1,298.0 | 1,299.5 | 1,279.0 | 1,286.5 | +2.0 | +0.2 | 4,223,100 |
| 1/15 | 1,300.0 | 1,303.0 | 1,281.5 | 1,284.5 | 0 | 0.0 | 2,267,900 |
| 1/14 | 1,292.0 | 1,306.5 | 1,276.0 | 1,284.5 | -14.0 | -1.1 | 4,469,000 |
| 1/10 | 1,307.0 | 1,317.5 | 1,297.0 | 1,298.5 | -11.5 | -0.9 | 4,075,500 |
| 1/9 | 1,344.0 | 1,346.5 | 1,303.0 | 1,310.0 | -39.0 | -2.9 | 4,356,200 |
| 1/8 | 1,358.0 | 1,359.0 | 1,340.0 | 1,349.0 | -8.5 | -0.6 | 3,315,100 |
| 1/7 | 1,351.0 | 1,362.5 | 1,342.0 | 1,357.5 | +13.5 | +1.0 | 4,386,900 |
| 1/6 | 1,375.5 | 1,383.5 | 1,336.5 | 1,344.0 | -60.5 | -4.3 | 7,984,000 |
| 12/30 | 1,412.5 | 1,413.0 | 1,398.0 | 1,404.5 | -13.5 | -1.0 | 4,540,500 |
| 12/27 | 1,404.0 | 1,419.5 | 1,390.0 | 1,418.0 | -15.5 | -1.1 | 5,588,600 |
| 12/26 | 1,416.0 | 1,436.0 | 1,414.5 | 1,433.5 | +21.5 | +1.5 | 5,619,100 |
| 12/25 | 1,418.5 | 1,419.5 | 1,400.5 | 1,412.0 | -2.0 | -0.1 | 3,436,800 |
| 12/24 | 1,420.0 | 1,426.5 | 1,406.0 | 1,414.0 | -1.5 | -0.1 | 3,806,900 |
| 12/23 | 1,406.0 | 1,418.0 | 1,395.0 | 1,415.5 | +17.5 | +1.3 | 2,862,100 |
| 12/20 | 1,402.0 | 1,410.0 | 1,396.5 | 1,398.0 | +20.5 | +1.5 | 5,306,500 |
| 12/19 | 1,355.0 | 1,387.5 | 1,354.0 | 1,377.5 | +1.5 | +0.1 | 3,644,500 |
| 12/18 | 1,372.5 | 1,398.0 | 1,368.0 | 1,376.0 | +4.0 | +0.3 | 3,719,200 |
| 12/17 | 1,390.5 | 1,397.0 | 1,372.0 | 1,372.0 | -26.5 | -1.9 | 3,652,300 |
| 12/16 | 1,404.0 | 1,411.5 | 1,389.0 | 1,398.5 | +4.0 | +0.3 | 3,229,100 |
| 12/13 | 1,378.0 | 1,394.5 | 1,376.5 | 1,394.5 | +7.0 | +0.5 | 4,629,900 |
| 12/12 | 1,372.0 | 1,387.5 | 1,367.5 | 1,387.5 | +28.5 | +2.1 | 4,727,400 |
▶︎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
