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
1,203.5
円
(20:58)
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) |
---|---|---|---|---|---|---|---|
2/20 | 1,199.5 | 1,208.0 | 1,190.0 | 1,202.5 | -2.0 | -0.2 | 4,455,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,364.0 | 1,370.0 | 1,349.5 | 1,359.0 | +4.5 | +0.3 | 3,650,800 |
12/10 | 1,354.0 | 1,362.0 | 1,347.5 | 1,354.5 | +26.0 | +2.0 | 3,449,500 |
12/9 | 1,340.0 | 1,354.5 | 1,325.0 | 1,328.5 | +16.0 | +1.2 | 5,014,300 |
12/6 | 1,313.5 | 1,323.0 | 1,307.0 | 1,312.5 | +5.5 | +0.4 | 1,786,700 |
12/5 | 1,310.0 | 1,314.0 | 1,303.5 | 1,307.0 | -3.5 | -0.3 | 3,017,600 |
12/4 | 1,322.5 | 1,323.5 | 1,303.5 | 1,310.5 | -11.0 | -0.8 | 2,979,800 |
12/3 | 1,310.0 | 1,332.0 | 1,310.0 | 1,321.5 | +9.5 | +0.7 | 4,340,200 |
12/2 | 1,305.0 | 1,321.0 | 1,304.0 | 1,312.0 | +11.5 | +0.9 | 3,791,200 |
11/29 | 1,310.5 | 1,318.0 | 1,293.0 | 1,300.5 | -14.0 | -1.1 | 3,786,900 |
11/28 | 1,300.0 | 1,319.0 | 1,298.0 | 1,314.5 | +11.0 | +0.8 | 2,725,400 |
11/27 | 1,333.0 | 1,340.0 | 1,300.5 | 1,303.5 | -39.5 | -2.9 | 3,977,800 |
11/26 | 1,332.0 | 1,353.0 | 1,319.0 | 1,343.0 | +10.5 | +0.8 | 5,410,100 |
11/25 | 1,357.5 | 1,357.5 | 1,332.5 | 1,332.5 | -3.0 | -0.2 | 9,881,500 |
11/22 | 1,338.5 | 1,347.5 | 1,327.0 | 1,335.5 | -1.0 | -0.1 | 3,486,500 |
11/21 | 1,353.0 | 1,365.5 | 1,336.5 | 1,336.5 | -21.5 | -1.6 | 3,874,900 |
11/20 | 1,361.0 | 1,370.5 | 1,354.0 | 1,358.0 | -6.5 | -0.5 | 2,641,500 |
▶︎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