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 |
|---|---|---|---|---|---|---|---|
| 8/5 | 858.9 | +0.7 | 857.4 | 24,295,743 | 231,400 | 1,006,000 | 4.35 |
| 7/29 | 852.6 | -1.2 | 851.6 | 18,739,687 | 250,700 | 1,577,900 | 6.29 |
| 7/22 | 862.9 | +5.3 | 852.9 | 22,899,229 | 250,900 | 1,667,200 | 6.64 |
| 7/15 | 819.3 | -1.9 | 829.5 | 24,423,544 | 210,700 | 1,895,600 | 9.00 |
| 7/8 | 834.9 | +2.5 | 827.6 | 27,081,270 | 232,000 | 1,858,200 | 8.01 |
| 7/1 | 814.6 | -5.8 | 855.7 | 42,724,027 | 274,400 | 1,919,400 | 6.99 |
| 6/24 | 864.6 | +1.5 | 857.9 | 28,892,388 | 285,500 | 1,720,200 | 6.03 |
| 6/17 | 851.9 | -6.8 | 863.2 | 38,042,480 | 254,100 | 1,869,800 | 7.36 |
| 6/10 | 913.9 | +3.2 | 909.8 | 31,224,012 | 231,500 | 1,713,100 | 7.40 |
| 6/3 | 885.6 | +4.5 | 872.3 | 35,569,855 | 194,100 | 1,534,600 | 7.91 |
| 5/27 | 847.3 | +0.8 | 837.7 | 32,958,029 | 185,800 | 1,566,700 | 8.43 |
| 5/20 | 840.6 | -9.9 | 851.8 | 53,303,632 | 185,000 | 1,602,900 | 8.66 |
| 5/13 | 933.3 | +0.5 | 920.7 | 28,796,687 | 180,000 | 1,240,000 | 6.89 |
| 5/6 | 928.3 | +3.5 | 912.9 | 10,298,203 | ー | ー | ー |
| 4/28 | 896.6 | -2.1 | 883.7 | 25,985,359 | 177,600 | 1,187,800 | 6.69 |
| 4/22 | 915.9 | +5.0 | 897.8 | 28,787,387 | 187,700 | 1,063,300 | 5.66 |
| 4/15 | 872.3 | +2.6 | 865.1 | 26,347,463 | 169,800 | 1,202,200 | 7.08 |
| 4/8 | 849.9 | -7.3 | 870.6 | 33,960,339 | 186,800 | 2,008,200 | 10.75 |
| 4/1 | 916.3 | +2.0 | 915.5 | 34,165,541 | 174,900 | 2,068,400 | 11.83 |
| 3/25 | 898.3 | +8.0 | 878.0 | 34,417,244 | 332,100 | 2,197,500 | 6.62 |
| 3/18 | 831.6 | +10.2 | 801.4 | 33,631,536 | 685,100 | 2,417,800 | 3.53 |
| 3/11 | 754.6 | -7.2 | 753.6 | 42,369,123 | 1,090,000 | 2,447,600 | 2.25 |
| 3/4 | 813.3 | -3.6 | 837.5 | 30,111,001 | 85,000 | 2,390,200 | 28.12 |
| 2/25 | 843.6 | -6.9 | 857.1 | 19,796,298 | 91,900 | 2,278,900 | 24.80 |
| 2/18 | 905.9 | -1.8 | 910.7 | 29,368,793 | 82,200 | 2,187,000 | 26.61 |
| 2/10 | 922.3 | -1.5 | 934.0 | 25,999,760 | 86,900 | 2,211,500 | 25.45 |
| 2/4 | 936.6 | +3.3 | 913.8 | 22,861,428 | 69,400 | 1,589,000 | 22.90 |
| 1/28 | 906.3 | -1.6 | 899.1 | 19,766,297 | 94,200 | 1,623,400 | 17.23 |
| 1/21 | 920.9 | -3.1 | 937.6 | 19,747,097 | 83,500 | 1,669,300 | 19.99 |
| 1/14 | 949.9 | -3.8 | 970.9 | 16,869,468 | 77,100 | 1,591,900 | 20.65 |
▶︎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
