かぶたん ロゴ
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

1,202.5
-2.0
-0.17%
業績ー
(15:30)
PTS

1,203.5

(20:58)
株価は15分ディレイ
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
ページ 2
▶︎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

情報提供

株価予想