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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,315.0 | 1,415.0 | 1,276.5 | 1,300.5 | -53.5 | -4.0 | 107,940,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 936.6 | 1,081.6 | 920.6 | 1,039.9 | +106.6 | +11.4 | 117,506,073 |
| 21/08 | 913.3 | 1,004.9 | 837.3 | 933.3 | +25.4 | +2.8 | 173,639,034 |
| 21/07 | 1,019.9 | 1,021.6 | 869.3 | 907.9 | -98.7 | -9.8 | 104,374,642 |
| 21/06 | 1,074.9 | 1,126.6 | 1,006.6 | 1,006.6 | -58.3 | -5.5 | 84,573,244 |
| 21/05 | 922.3 | 1,086.6 | 882.3 | 1,064.9 | +155.3 | +17.1 | 107,350,972 |
| 21/04 | 918.9 | 960.6 | 888.6 | 909.6 | +6.0 | +0.7 | 81,544,714 |
| 21/03 | 784.6 | 928.9 | 763.9 | 903.6 | +130.7 | +16.9 | 135,481,353 |
| 21/02 | 782.6 | 839.3 | 771.9 | 772.9 | +6.3 | +0.8 | 121,121,109 |
| 21/01 | 704.6 | 774.3 | 664.9 | 766.6 | +65.3 | +9.3 | 113,469,233 |
| 20/12 | 675.9 | 746.3 | 673.9 | 701.3 | +31.4 | +4.7 | 106,674,765 |
| 20/11 | 498.9 | 684.9 | 496.6 | 669.9 | +175.6 | +35.5 | 151,848,916 |
| 20/10 | 516.3 | 562.3 | 488.3 | 494.3 | -13.0 | -2.6 | 85,221,851 |
| 20/09 | 547.6 | 581.3 | 506.6 | 507.3 | -49.6 | -8.9 | 106,123,960 |
| 20/08 | 519.6 | 603.9 | 519.3 | 556.9 | +45.3 | +8.9 | 116,642,665 |
| 20/07 | 551.6 | 594.6 | 510.6 | 511.6 | -51.0 | -9.1 | 135,220,050 |
| 20/06 | 499.9 | 614.9 | 497.6 | 562.6 | +44.3 | +8.6 | 224,168,838 |
| 20/05 | 456.3 | 544.3 | 434.3 | 518.3 | +50.7 | +10.8 | 135,531,453 |
| 20/04 | 431.9 | 471.3 | 389.9 | 467.6 | +32.0 | +7.4 | 168,310,980 |
| 20/03 | 559.9 | 585.3 | 373.6 | 435.6 | -140.3 | -24.4 | 226,423,961 |
| 20/02 | 678.6 | 710.6 | 569.3 | 575.9 | -111.4 | -16.2 | 86,204,061 |
| 20/01 | 707.6 | 740.6 | 676.6 | 687.3 | -47.0 | -6.4 | 69,525,094 |
| 19/12 | 770.6 | 783.6 | 733.6 | 734.3 | -28.0 | -3.7 | 85,166,950 |
| 19/11 | 696.9 | 784.9 | 694.9 | 762.3 | +49.0 | +6.9 | 93,595,234 |
▶︎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
