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
1,305
円
(23:47)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,617.5 (24/07/05) | 1,063.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,357.5 | 1,357.5 | 1,293.0 | 1,300.5 | -35.0 | -2.6 | 29,568,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,335.5 | -2.4 | 1,353.7 | 16,398,200 | 155,900 | 1,514,200 | 9.71 |
| 11/15 | 1,368.0 | -2.3 | 1,372.5 | 20,889,700 | 177,000 | 1,478,000 | 8.35 |
| 11/8 | 1,400.0 | +5.7 | 1,365.0 | 36,874,700 | 247,800 | 1,537,800 | 6.21 |
| 11/1 | 1,324.5 | +2.2 | 1,336.0 | 19,437,700 | 104,900 | 1,828,900 | 17.43 |
| 10/25 | 1,296.0 | -4.1 | 1,315.7 | 21,626,300 | 131,600 | 1,695,200 | 12.88 |
| 10/18 | 1,351.5 | +0.9 | 1,342.9 | 12,914,900 | 128,200 | 1,595,200 | 12.44 |
| 10/11 | 1,340.0 | +0.5 | 1,362.1 | 22,862,900 | 111,400 | 1,666,600 | 14.96 |
| 10/4 | 1,333.5 | -1.5 | 1,305.4 | 25,484,000 | 155,200 | 1,957,000 | 12.61 |
| 9/27 | 1,353.5 | +6.7 | 1,311.1 | 26,167,400 | 206,000 | 1,820,500 | 8.84 |
| 9/20 | 1,268.0 | +1.6 | 1,261.5 | 26,456,300 | 208,000 | 2,062,600 | 9.92 |
| 9/13 | 1,248.5 | +1.4 | 1,213.9 | 29,625,800 | 643,500 | 2,339,300 | 3.64 |
| 9/6 | 1,231.0 | -2.8 | 1,261.1 | 57,567,100 | 4,944,300 | 2,533,800 | 0.51 |
| 8/30 | 1,267.0 | -1.4 | 1,245.8 | 30,148,600 | 3,675,000 | 2,816,700 | 0.77 |
| 8/23 | 1,284.5 | -0.7 | 1,274.8 | 18,009,000 | 209,700 | 2,064,300 | 9.84 |
| 8/16 | 1,293.0 | +10.5 | 1,231.0 | 17,532,700 | 229,300 | 1,997,400 | 8.71 |
| 8/9 | 1,170.0 | -6.4 | 1,169.1 | 52,314,300 | 218,900 | 2,224,400 | 10.16 |
| 8/2 | 1,250.0 | -8.0 | 1,337.9 | 26,887,400 | 192,700 | 2,943,900 | 15.28 |
| 7/26 | 1,358.5 | -12.0 | 1,429.3 | 20,241,100 | 212,700 | 2,809,100 | 13.21 |
| 7/19 | 1,544.5 | -1.0 | 1,557.6 | 10,985,600 | 260,800 | 2,301,600 | 8.83 |
| 7/12 | 1,560.5 | -1.6 | 1,583.2 | 21,298,300 | 305,400 | 2,280,300 | 7.47 |
| 7/5 | 1,585.5 | +6.5 | 1,547.4 | 28,060,500 | 403,800 | 2,289,900 | 5.67 |
| 6/28 | 1,489.0 | -0.1 | 1,495.1 | 23,580,400 | 446,300 | 2,457,200 | 5.51 |
| 6/21 | 1,490.5 | -1.7 | 1,487.9 | 15,654,900 | 452,600 | 2,786,400 | 6.16 |
| 6/14 | 1,516.0 | +1.1 | 1,508.4 | 18,536,900 | 618,600 | 2,778,200 | 4.49 |
| 6/7 | 1,499.0 | -2.2 | 1,507.3 | 22,242,500 | 310,300 | 2,714,600 | 8.75 |
| 5/31 | 1,532.5 | +2.5 | 1,515.7 | 17,314,100 | 236,100 | 2,801,700 | 11.87 |
| 5/24 | 1,494.5 | +1.8 | 1,511.6 | 20,494,300 | 185,400 | 2,999,300 | 16.18 |
| 5/17 | 1,468.5 | +2.1 | 1,462.8 | 38,584,900 | 187,100 | 3,139,600 | 16.78 |
| 5/10 | 1,438.0 | +0.8 | 1,422.7 | 18,093,600 | 186,000 | 3,544,300 | 19.06 |
| 5/2 | 1,427.0 | +1.5 | 1,443.9 | 16,083,500 | 182,600 | 3,609,500 | 19.77 |
▶︎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
