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
1,515
円
(22:56)
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 |
|---|---|
| 1,529.5 (24/05/20) | 1,138.3 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,529.5 (24/05/20) | 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 | 1,544.0 | 1,386.0 | 1,518.0 | +42.0 | +2.9 | 79,104,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 732.3 | 835.6 | 727.3 | 762.6 | +39.0 | +5.4 | 95,946,358 |
| 19/03 | 755.6 | 759.3 | 699.9 | 723.6 | -28.7 | -3.8 | 91,543,814 |
| 19/02 | 777.9 | 796.9 | 709.3 | 752.3 | -23.0 | -3.0 | 97,740,076 |
| 19/01 | 694.6 | 797.3 | 682.9 | 775.3 | +55.7 | +7.7 | 76,427,563 |
| 18/12 | 793.6 | 798.3 | 656.9 | 719.6 | -58.7 | -7.5 | 110,867,907 |
| 18/11 | 760.3 | 798.3 | 728.3 | 778.3 | -115.3 | -12.9 | 127,839,676 |
| 18/10 | 1,056.6 | 1,066.6 | 843.9 | 893.6 | -168.0 | -15.8 | 108,239,581 |
| 18/09 | 938.9 | 1,071.6 | 891.9 | 1,061.6 | +122.7 | +13.1 | 79,823,297 |
| 18/08 | 991.9 | 1,003.3 | 902.6 | 938.9 | -41.4 | -4.2 | 89,952,298 |
| 18/07 | 927.3 | 1,023.3 | 902.9 | 980.3 | +51.7 | +5.6 | 99,594,994 |
| 18/06 | 1,046.6 | 1,064.9 | 893.6 | 928.6 | -121.3 | -11.6 | 136,878,767 |
| 18/05 | 1,154.9 | 1,174.9 | 1,043.3 | 1,049.9 | -116.7 | -10.0 | 101,301,711 |
| 18/04 | 1,051.6 | 1,186.6 | 1,043.3 | 1,166.6 | +106.7 | +10.1 | 103,106,229 |
| 18/03 | 1,158.3 | 1,163.3 | 973.3 | 1,059.9 | -75.0 | -6.6 | 126,082,259 |
| 18/02 | 1,223.3 | 1,239.9 | 1,094.9 | 1,134.9 | -71.7 | -5.9 | 110,950,108 |
| 18/01 | 1,243.3 | 1,311.6 | 1,201.6 | 1,206.6 | -25.0 | -2.0 | 80,341,402 |
| 17/12 | 1,184.9 | 1,254.9 | 1,153.3 | 1,231.6 | +58.3 | +5.0 | 84,662,645 |
| 17/11 | 1,133.3 | 1,243.3 | 1,114.9 | 1,173.3 | +50.0 | +4.5 | 130,980,108 |
| 17/10 | 1,121.6 | 1,144.9 | 1,073.3 | 1,123.3 | 0 | 0.0 | 103,454,833 |
| 17/09 | 1,033.3 | 1,174.9 | 1,008.3 | 1,123.3 | +86.7 | +8.4 | 79,988,899 |
| 17/08 | 925.3 | 1,068.3 | 920.3 | 1,036.6 | +110.0 | +11.9 | 98,396,182 |
| 17/07 | 967.6 | 992.9 | 914.6 | 926.6 | -39.3 | -4.1 | 83,939,038 |
| 17/06 | 927.9 | 1,014.9 | 927.6 | 965.9 | +39.0 | +4.2 | 120,819,606 |
| 17/05 | 874.6 | 965.6 | 873.6 | 926.9 | +46.6 | +5.3 | 125,358,652 |
| 17/04 | 892.6 | 894.9 | 807.3 | 880.3 | -13.3 | -1.5 | 120,701,105 |
| 17/03 | 871.6 | 931.6 | 866.3 | 893.6 | +27.3 | +3.2 | 123,471,633 |
| 17/02 | 769.3 | 884.3 | 762.3 | 866.3 | +81.7 | +10.4 | 112,230,820 |
| 17/01 | 866.6 | 890.6 | 776.9 | 784.6 | -73.3 | -8.5 | 130,859,506 |
| 16/12 | 895.9 | 944.6 | 838.3 | 857.9 | -19.0 | -2.2 | 161,112,109 |
| 16/11 | 778.6 | 894.6 | 723.6 | 876.9 | +98.6 | +12.7 | 153,637,234 |
▶︎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