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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 987.3 | +7.4 | 964.6 | 23,400,234 | 83,700 | 1,545,600 | 18.47 |
| 12/30 | 919.6 | -2.4 | 935.3 | 15,735,157 | 96,700 | 1,734,500 | 17.94 |
| 12/24 | 942.6 | -1.3 | 918.5 | 27,073,470 | 281,300 | 1,691,300 | 6.01 |
| 12/17 | 954.6 | -3.2 | 968.5 | 30,981,609 | 167,800 | 1,587,600 | 9.46 |
| 12/10 | 986.6 | +0.8 | 990.4 | 26,112,561 | 189,100 | 1,486,300 | 7.86 |
| 12/3 | 978.9 | -1.9 | 967.2 | 31,356,613 | 128,500 | 1,500,100 | 11.67 |
| 11/26 | 998.3 | -1.5 | 1,013.1 | 20,472,504 | 119,700 | 1,442,100 | 12.05 |
| 11/19 | 1,013.3 | -4.1 | 1,033.2 | 21,053,610 | 136,900 | 1,380,600 | 10.08 |
| 11/12 | 1,056.6 | +2.6 | 1,040.5 | 27,632,376 | 143,100 | 1,320,200 | 9.23 |
| 11/5 | 1,029.9 | -2.4 | 1,063.5 | 19,846,398 | 131,500 | 1,238,300 | 9.42 |
| 10/29 | 1,054.9 | +0.8 | 1,053.3 | 17,679,777 | 140,800 | 1,157,300 | 8.22 |
| 10/22 | 1,046.6 | -2.2 | 1,047.3 | 17,770,077 | 200,700 | 1,144,600 | 5.70 |
| 10/15 | 1,069.9 | +4.2 | 1,061.9 | 20,774,007 | 139,700 | 995,100 | 7.12 |
| 10/8 | 1,026.6 | +0.8 | 1,020.4 | 25,004,050 | 150,800 | 1,150,800 | 7.63 |
| 10/1 | 1,018.3 | -4.5 | 1,051.2 | 27,318,573 | 131,500 | 1,402,700 | 10.67 |
| 9/24 | 1,066.6 | +3.1 | 1,041.2 | 11,937,119 | 164,400 | 1,446,900 | 8.80 |
| 9/17 | 1,034.9 | +0.8 | 1,033.8 | 30,800,708 | 143,000 | 1,614,900 | 11.29 |
| 9/10 | 1,026.6 | +9.5 | 993.2 | 37,236,072 | 152,100 | 1,785,700 | 11.74 |
| 9/3 | 937.6 | +4.3 | 930.4 | 39,112,590 | 104,300 | 2,083,100 | 19.97 |
| 8/27 | 898.6 | +1.8 | 866.9 | 77,537,274 | 121,800 | 2,069,800 | 16.99 |
| 8/20 | 882.9 | -7.5 | 916.5 | 23,356,133 | 210,900 | 876,200 | 4.15 |
| 8/13 | 954.9 | +0.5 | 976.2 | 23,287,732 | 193,500 | 877,600 | 4.54 |
| 8/6 | 949.9 | +4.6 | 933.3 | 27,586,475 | 185,500 | 1,009,600 | 5.44 |
| 7/30 | 907.9 | +1.5 | 908.2 | 28,750,187 | 180,600 | 945,500 | 5.24 |
| 7/21 | 894.6 | -3.0 | 887.1 | 15,555,755 | 202,700 | 864,000 | 4.26 |
| 7/16 | 922.3 | -0.5 | 939.4 | 21,575,615 | 183,100 | 811,300 | 4.43 |
| 7/9 | 927.3 | -8.5 | 948.2 | 32,071,820 | 173,100 | 781,300 | 4.51 |
| 7/2 | 1,013.3 | -6.2 | 1,028.0 | 20,825,608 | 290,100 | 530,900 | 1.83 |
| 6/25 | 1,079.9 | -0.2 | 1,064.6 | 18,162,481 | 392,500 | 308,900 | 0.79 |
| 6/18 | 1,081.6 | +0.5 | 1,087.3 | 18,158,281 | 397,200 | 314,200 | 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
