！決算発表予定日 2024/05/13
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
1,382.2
円
(11:29)
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 |
|---|---|
| 1,476.0 (24/02/13) | 1,106.6 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,476.0 (24/02/13) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,419.5 | 1,420.0 | 1,376.5 | 1,383.5 | -32.0 | -2.3 | 2,626,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/3 | 1,434.0 | 1,447.0 | 1,420.5 | 1,432.5 | -13.5 | -0.9 | 3,998,000 |
| 4/2 | 1,456.0 | 1,467.5 | 1,446.0 | 1,446.0 | +6.0 | +0.4 | 5,153,500 |
| 4/1 | 1,437.5 | 1,447.0 | 1,416.0 | 1,440.0 | +16.5 | +1.2 | 5,167,700 |
| 3/29 | 1,414.5 | 1,438.0 | 1,410.0 | 1,423.5 | +34.0 | +2.5 | 6,470,800 |
| 3/28 | 1,387.0 | 1,411.0 | 1,382.5 | 1,389.5 | -2.5 | -0.2 | 4,348,200 |
| 3/27 | 1,399.0 | 1,400.0 | 1,385.0 | 1,392.0 | -3.5 | -0.3 | 5,096,100 |
| 3/26 | 1,370.0 | 1,400.0 | 1,368.0 | 1,395.5 | +19.5 | +1.4 | 4,111,200 |
| 3/25 | 1,400.0 | 1,402.0 | 1,375.5 | 1,376.0 | -27.5 | -2.0 | 3,583,400 |
| 3/22 | 1,400.0 | 1,407.0 | 1,393.0 | 1,403.5 | +8.5 | +0.6 | 4,480,800 |
| 3/21 | 1,392.5 | 1,414.0 | 1,390.0 | 1,395.0 | +20.5 | +1.5 | 6,109,600 |
| 3/19 | 1,370.5 | 1,375.0 | 1,352.5 | 1,374.5 | +8.0 | +0.6 | 5,054,800 |
| 3/18 | 1,353.5 | 1,368.5 | 1,345.5 | 1,366.5 | +36.5 | +2.7 | 4,241,900 |
| 3/15 | 1,358.0 | 1,358.5 | 1,326.5 | 1,330.0 | -10.5 | -0.8 | 5,019,900 |
| 3/14 | 1,330.5 | 1,349.5 | 1,329.5 | 1,340.5 | -2.5 | -0.2 | 3,938,500 |
| 3/13 | 1,345.0 | 1,358.5 | 1,335.5 | 1,343.0 | +8.5 | +0.6 | 5,037,200 |
| 3/12 | 1,321.5 | 1,335.5 | 1,306.5 | 1,334.5 | +6.0 | +0.5 | 4,477,400 |
| 3/11 | 1,311.0 | 1,331.0 | 1,300.5 | 1,328.5 | -3.0 | -0.2 | 5,200,700 |
| 3/8 | 1,334.5 | 1,339.0 | 1,312.0 | 1,331.5 | -15.0 | -1.1 | 7,901,600 |
| 3/7 | 1,387.0 | 1,390.0 | 1,344.0 | 1,346.5 | -41.0 | -3.0 | 6,143,000 |
▶︎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