！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
1,441.6
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,450.0 | 1,457.0 | 1,428.0 | 1,441.5 | -34.5 | -2.3 | 4,061,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/10 | 656.3 | 736.6 | 629.6 | 713.3 | +60.7 | +9.3 | 109,843,997 |
| 19/09 | 576.3 | 670.6 | 557.9 | 652.6 | +73.3 | +12.7 | 106,438,063 |
| 19/08 | 638.3 | 643.6 | 552.3 | 579.3 | -60.0 | -9.4 | 113,275,131 |
| 19/07 | 643.6 | 658.9 | 607.3 | 639.3 | +1.0 | +0.2 | 112,029,218 |
| 19/06 | 611.3 | 649.6 | 603.9 | 638.3 | +17.4 | +2.8 | 102,711,725 |
| 19/05 | 763.3 | 764.3 | 614.3 | 620.9 | -141.7 | -18.6 | 119,486,693 |
▶︎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