！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
1,423
円
(17:08)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,437.5 | 1,470.0 | 1,381.0 | 1,415.5 | -8.0 | -0.6 | 61,500,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,347.0 | 1,438.0 | 1,300.5 | 1,423.5 | +84.0 | +6.3 | 100,201,500 |
| 24/02 | 1,390.0 | 1,476.0 | 1,325.5 | 1,339.5 | -67.5 | -4.8 | 120,604,300 |
| 24/01 | 1,253.0 | 1,475.0 | 1,241.5 | 1,407.0 | +147.5 | +11.7 | 99,344,400 |
| 23/12 | 1,269.6 | 1,318.3 | 1,193.3 | 1,259.5 | +0.6 | +0.1 | 139,384,793 |
| 23/11 | 1,235.6 | 1,290.9 | 1,209.3 | 1,258.9 | +46.6 | +3.8 | 166,641,464 |
| 23/10 | 1,330.3 | 1,347.3 | 1,187.9 | 1,212.3 | -98.0 | -7.5 | 119,579,694 |
| 23/09 | 1,259.9 | 1,377.9 | 1,253.6 | 1,310.3 | +50.7 | +4.0 | 91,989,318 |
| 23/08 | 1,394.3 | 1,426.3 | 1,223.6 | 1,259.6 | -127.0 | -9.2 | 118,184,080 |
| 23/07 | 1,380.3 | 1,408.6 | 1,280.3 | 1,386.6 | +12.7 | +0.9 | 94,197,940 |
| 23/06 | 1,146.6 | 1,386.6 | 1,138.3 | 1,373.9 | +227.3 | +19.8 | 131,623,614 |
| 23/05 | 1,164.9 | 1,203.3 | 1,106.6 | 1,146.6 | -20.0 | -1.7 | 119,654,995 |
| 23/04 | 1,161.6 | 1,166.6 | 1,096.6 | 1,166.6 | +13.3 | +1.2 | 68,431,883 |
| 23/03 | 1,158.3 | 1,226.6 | 1,028.3 | 1,153.3 | -8.3 | -0.7 | 99,472,893 |
| 23/02 | 1,073.3 | 1,174.9 | 1,056.6 | 1,161.6 | +100.0 | +9.4 | 83,133,830 |
| 23/01 | 988.9 | 1,071.6 | 970.9 | 1,061.6 | +58.3 | +5.8 | 77,400,773 |
| 22/12 | 1,144.9 | 1,146.6 | 992.3 | 1,003.3 | -135.0 | -11.9 | 106,918,667 |
| 22/11 | 1,028.3 | 1,191.6 | 1,019.9 | 1,138.3 | +115.0 | +11.2 | 118,387,782 |
| 22/10 | 906.6 | 1,029.9 | 894.3 | 1,023.3 | +121.0 | +13.4 | 95,021,449 |
| 22/09 | 960.6 | 988.3 | 896.3 | 902.3 | -64.0 | -6.6 | 98,445,983 |
| 22/08 | 856.6 | 977.3 | 842.6 | 966.3 | +113.7 | +13.3 | 126,722,465 |
| 22/07 | 828.3 | 867.9 | 807.3 | 852.6 | +24.0 | +2.9 | 101,434,313 |
| 22/06 | 870.3 | 935.6 | 828.3 | 828.6 | -42.3 | -4.9 | 149,252,390 |
| 22/05 | 898.3 | 936.6 | 822.9 | 870.9 | -25.7 | -2.9 | 144,266,340 |
| 22/04 | 902.3 | 925.3 | 835.9 | 896.6 | -22.0 | -2.4 | 121,012,808 |
| 22/03 | 867.9 | 943.3 | 723.3 | 918.6 | +60.0 | +7.0 | 162,581,223 |
| 22/02 | 912.9 | 966.6 | 833.6 | 858.6 | -45.7 | -5.1 | 100,029,999 |
| 22/01 | 926.9 | 998.9 | 869.3 | 904.3 | -15.3 | -1.7 | 83,960,338 |
| 21/12 | 949.9 | 1,013.3 | 891.9 | 919.6 | -33.3 | -3.5 | 115,715,355 |
| 21/11 | 1,083.3 | 1,093.3 | 950.9 | 952.9 | -102.0 | -9.7 | 104,548,944 |
| 21/10 | 1,034.9 | 1,076.6 | 989.9 | 1,054.9 | +15.0 | +1.4 | 88,255,481 |
▶︎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