！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
1,415.6
円
(19:28)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,405.0 | 1,427.5 | 1,381.0 | 1,415.5 | -1.0 | -0.1 | 21,210,200 |
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 |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,416.5 | -0.3 | 1,426.2 | 17,924,200 | 212,400 | 3,978,300 | 18.73 |
| 4/5 | 1,420.0 | -0.3 | 1,441.1 | 22,366,400 | 263,100 | 3,803,400 | 14.46 |
| 3/29 | 1,423.5 | +1.4 | 1,400.5 | 23,609,700 | 236,500 | 4,432,200 | 18.74 |
| 3/22 | 1,403.5 | +5.5 | 1,383.6 | 19,887,100 | 269,800 | 4,489,500 | 16.64 |
| 3/15 | 1,330.0 | -0.1 | 1,333.9 | 23,673,700 | 248,300 | 4,740,200 | 19.09 |
| 3/8 | 1,331.5 | -3.2 | 1,356.5 | 27,553,000 | 264,200 | 4,862,000 | 18.40 |
| 3/1 | 1,375.0 | -0.6 | 1,361.1 | 37,585,200 | 457,400 | 4,590,200 | 10.04 |
| 2/22 | 1,383.0 | +0.3 | 1,375.6 | 21,339,700 | 503,600 | 4,378,700 | 8.69 |
| 2/16 | 1,378.5 | -3.8 | 1,411.0 | 36,059,100 | 224,700 | 4,218,500 | 18.77 |
| 2/9 | 1,432.5 | +3.2 | 1,429.9 | 22,989,800 | 225,800 | 3,299,200 | 14.61 |
| 2/2 | 1,387.5 | -0.1 | 1,395.6 | 21,436,400 | 248,200 | 2,638,300 | 10.63 |
| 1/26 | 1,388.5 | +0.5 | 1,437.0 | 28,553,100 | 419,300 | 1,765,900 | 4.21 |
| 1/19 | 1,382.0 | +2.6 | 1,364.2 | 23,541,400 | 264,800 | 2,279,200 | 8.61 |
| 1/12 | 1,347.0 | +2.9 | 1,323.2 | 20,814,600 | 218,600 | 2,638,600 | 12.07 |
| 1/5 | 1,309.5 | +4.0 | 1,288.6 | 13,107,400 | ー | ー | ー |
| 12/29 | 1,259.5 | -3.4 | 1,289.3 | 25,859,459 | 241,400 | 3,523,900 | 14.60 |
| 12/22 | 1,304.3 | +4.0 | 1,283.5 | 32,909,429 | 192,100 | 1,553,900 | 8.09 |
| 12/15 | 1,254.6 | +0.8 | 1,238.8 | 38,359,283 | 118,700 | 2,148,000 | 18.10 |
| 12/8 | 1,244.6 | -3.2 | 1,268.5 | 34,155,941 | 98,000 | 3,401,300 | 34.71 |
| 12/1 | 1,285.6 | +2.4 | 1,256.7 | 32,013,320 | 132,000 | 3,492,300 | 26.46 |
| 11/24 | 1,255.3 | +0.3 | 1,234.7 | 32,921,729 | 135,000 | 3,392,900 | 25.13 |
| 11/17 | 1,251.6 | +1.2 | 1,238.8 | 38,318,183 | 151,100 | 3,379,100 | 22.36 |
| 11/10 | 1,236.3 | -0.2 | 1,244.3 | 57,536,074 | 143,900 | 3,187,100 | 22.15 |
| 11/2 | 1,238.9 | -0.9 | 1,229.5 | 28,421,384 | 141,200 | 1,755,700 | 12.43 |
| 10/27 | 1,250.6 | -0.7 | 1,250.1 | 20,833,108 | 152,600 | 1,712,900 | 11.22 |
| 10/20 | 1,259.3 | -2.8 | 1,264.5 | 21,170,911 | 168,600 | 1,683,500 | 9.99 |
| 10/13 | 1,294.9 | +4.6 | 1,294.6 | 23,231,032 | 156,200 | 1,605,800 | 10.28 |
| 10/6 | 1,238.3 | -5.5 | 1,242.4 | 39,876,098 | 138,200 | 1,841,800 | 13.33 |
| 9/29 | 1,310.3 | -1.7 | 1,325.5 | 22,731,527 | 151,700 | 1,399,200 | 9.22 |
| 9/22 | 1,333.3 | -0.6 | 1,349.4 | 20,350,103 | 178,500 | 1,296,800 | 7.26 |
▶︎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