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
ー
円
(ー)
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 |
|---|---|
| 1,544.0 (24/05/21) | 1,138.3 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,544.0 (24/05/21) | 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,480.0 | 1,544.0 | 1,479.0 | 1,523.5 | +55.0 | +3.8 | 18,342,400 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 1,184.9 | +4.4 | 1,167.7 | 20,276,302 | 467,800 | 268,600 | 0.57 |
| 2/24 | 1,134.9 | +0.6 | 1,130.0 | 11,869,619 | 690,500 | 355,300 | 0.51 |
| 2/17 | 1,128.3 | +2.0 | 1,120.3 | 31,050,010 | 330,100 | 385,300 | 1.17 |
| 2/10 | 1,106.6 | +3.8 | 1,105.9 | 22,123,121 | 183,200 | 420,500 | 2.30 |
| 2/3 | 1,066.6 | +1.0 | 1,064.8 | 14,630,246 | 206,600 | 489,100 | 2.37 |
| 1/27 | 1,056.6 | +3.4 | 1,051.6 | 17,936,879 | 171,700 | 519,000 | 3.02 |
| 1/20 | 1,021.6 | +2.3 | 1,017.9 | 25,648,156 | 158,400 | 567,100 | 3.58 |
| 1/13 | 998.6 | +0.3 | 1,003.8 | 14,654,846 | 158,100 | 521,300 | 3.30 |
| 1/6 | 995.9 | -0.7 | 982.6 | 12,547,625 | 144,900 | 519,200 | 3.58 |
| 12/30 | 1,003.3 | -1.0 | 1,016.4 | 21,038,610 | 140,500 | 527,700 | 3.76 |
| 12/23 | 1,013.3 | -7.5 | 1,033.4 | 33,009,930 | 335,200 | 552,500 | 1.65 |
| 12/16 | 1,094.9 | -0.9 | 1,105.9 | 18,656,586 | 330,900 | 513,000 | 1.55 |
| 12/9 | 1,104.9 | +0.9 | 1,105.3 | 23,292,533 | 239,600 | 507,400 | 2.12 |
| 12/2 | 1,094.9 | -2.2 | 1,118.4 | 26,729,667 | 243,900 | 539,400 | 2.21 |
| 11/25 | 1,119.9 | -1.8 | 1,124.7 | 15,539,855 | 254,100 | 411,700 | 1.62 |
| 11/18 | 1,139.9 | -1.3 | 1,132.7 | 18,922,689 | 285,800 | 356,900 | 1.25 |
| 11/11 | 1,154.9 | +12.3 | 1,147.8 | 55,170,551 | 313,200 | 370,900 | 1.18 |
| 11/4 | 1,028.3 | +2.5 | 1,029.9 | 16,857,768 | 210,200 | 420,100 | 2.00 |
| 10/28 | 1,003.3 | +0.4 | 1,005.9 | 24,554,345 | 215,800 | 353,100 | 1.64 |
| 10/21 | 998.9 | +2.1 | 990.0 | 23,003,630 | 258,400 | 449,400 | 1.74 |
| 10/14 | 978.3 | +3.2 | 954.8 | 22,398,824 | 310,700 | 418,700 | 1.35 |
| 10/7 | 947.9 | +5.1 | 939.5 | 21,152,911 | 283,800 | 458,200 | 1.61 |
| 9/30 | 902.3 | -5.9 | 918.6 | 32,515,225 | 308,700 | 664,700 | 2.15 |
| 9/22 | 959.3 | -0.5 | 964.5 | 15,948,459 | 313,300 | 580,300 | 1.85 |
| 9/16 | 963.9 | -0.6 | 967.5 | 18,477,184 | 311,300 | 621,700 | 2.00 |
| 9/9 | 969.9 | +2.3 | 963.1 | 21,974,019 | 288,700 | 654,500 | 2.27 |
| 9/2 | 948.6 | -1.9 | 958.5 | 23,271,532 | 286,900 | 628,900 | 2.19 |
▶︎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