！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
1,442
円
(23:12)
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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,429.5 | 1,476.0 | 1,419.0 | 1,444.5 | +38.0 | +2.7 | 16,990,600 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,341.3 | +4.6 | 1,305.0 | 22,284,822 | 196,200 | 1,233,400 | 6.29 |
| 9/8 | 1,282.9 | +1.0 | 1,294.1 | 21,149,011 | 183,300 | 1,416,100 | 7.73 |
| 9/1 | 1,270.6 | +1.3 | 1,268.6 | 27,740,377 | 189,500 | 1,522,600 | 8.03 |
| 8/25 | 1,254.3 | +1.4 | 1,252.2 | 17,289,773 | 180,200 | 1,452,300 | 8.06 |
| 8/18 | 1,236.9 | -5.3 | 1,260.5 | 27,716,077 | 185,400 | 1,472,800 | 7.94 |
| 8/10 | 1,305.9 | -3.3 | 1,312.6 | 35,190,351 | 183,000 | 2,096,700 | 11.46 |
| 8/4 | 1,350.3 | -0.8 | 1,381.6 | 22,163,621 | 200,600 | 2,040,100 | 10.17 |
| 7/28 | 1,360.9 | +0.2 | 1,365.3 | 28,592,685 | 269,200 | 2,004,000 | 7.44 |
| 7/21 | 1,358.3 | +4.7 | 1,349.8 | 15,607,956 | 230,600 | 1,905,500 | 8.26 |
| 7/14 | 1,297.6 | -4.5 | 1,320.3 | 23,714,937 | 204,300 | 1,940,600 | 9.50 |
| 7/7 | 1,358.6 | -1.1 | 1,378.9 | 19,840,098 | 270,100 | 2,177,000 | 8.06 |
| 6/30 | 1,373.9 | +2.9 | 1,358.4 | 25,979,959 | 277,400 | 2,241,000 | 8.08 |
| 6/23 | 1,334.6 | +1.2 | 1,344.4 | 27,275,672 | 248,200 | 2,355,500 | 9.49 |
| 6/16 | 1,319.3 | +4.3 | 1,297.5 | 33,422,734 | 209,900 | 2,561,200 | 12.20 |
| 6/9 | 1,264.9 | +6.9 | 1,240.9 | 35,202,351 | 184,100 | 2,134,300 | 11.59 |
| 6/2 | 1,183.3 | +0.7 | 1,165.6 | 27,721,177 | 162,500 | 1,421,200 | 8.75 |
| 5/26 | 1,174.9 | +4.1 | 1,174.0 | 33,391,833 | 150,600 | 1,106,800 | 7.35 |
| 5/19 | 1,128.3 | -2.3 | 1,122.2 | 39,046,590 | 126,400 | 820,600 | 6.49 |
| 5/12 | 1,154.9 | -1.2 | 1,153.1 | 22,552,725 | 128,700 | 410,000 | 3.19 |
| 5/2 | 1,168.3 | +0.2 | 1,165.1 | 6,685,567 | ー | ー | ー |
| 4/28 | 1,166.6 | +2.2 | 1,151.0 | 18,439,684 | 143,500 | 332,600 | 2.32 |
| 4/21 | 1,141.6 | +1.3 | 1,142.2 | 16,649,866 | 137,700 | 416,100 | 3.02 |
| 4/14 | 1,126.6 | +2.4 | 1,126.8 | 16,086,461 | 171,600 | 463,500 | 2.70 |
| 4/7 | 1,099.9 | -4.6 | 1,127.1 | 17,255,872 | 167,900 | 458,800 | 2.73 |
| 3/31 | 1,153.3 | +8.3 | 1,115.4 | 23,478,534 | 164,900 | 454,600 | 2.76 |
| 3/24 | 1,064.9 | +0.6 | 1,061.5 | 16,678,367 | 181,200 | 525,800 | 2.90 |
| 3/17 | 1,058.3 | -11.8 | 1,083.4 | 29,418,294 | 184,400 | 511,700 | 2.77 |
| 3/10 | 1,199.9 | +1.3 | 1,205.8 | 19,695,497 | 333,700 | 263,600 | 0.79 |
▶︎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