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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,349.5 | 1,380.5 | 1,327.0 | 1,335.5 | -32.5 | -2.4 | 16,398,200 |
| 11/15 | 1,400.0 | 1,412.5 | 1,335.5 | 1,368.0 | -32.0 | -2.3 | 20,889,700 |
| 11/8 | 1,345.5 | 1,415.0 | 1,276.5 | 1,400.0 | +75.5 | +5.7 | 36,874,700 |
| 11/1 | 1,295.0 | 1,364.5 | 1,290.5 | 1,324.5 | +28.5 | +2.2 | 19,437,700 |
| 10/25 | 1,359.0 | 1,367.0 | 1,280.5 | 1,296.0 | -55.5 | -4.1 | 21,626,300 |
| 10/18 | 1,360.0 | 1,365.0 | 1,308.0 | 1,351.5 | +11.5 | +0.9 | 12,914,900 |
| 10/11 | 1,378.0 | 1,390.0 | 1,336.0 | 1,340.0 | +6.5 | +0.5 | 22,862,900 |
| 10/4 | 1,276.0 | 1,346.5 | 1,272.0 | 1,333.5 | -20.0 | -1.5 | 25,484,000 |
| 9/27 | 1,285.0 | 1,356.0 | 1,272.0 | 1,353.5 | +85.5 | +6.7 | 26,167,400 |
| 9/20 | 1,255.0 | 1,292.5 | 1,223.5 | 1,268.0 | +19.5 | +1.6 | 26,456,300 |
| 9/13 | 1,177.0 | 1,253.5 | 1,170.5 | 1,248.5 | +17.5 | +1.4 | 29,625,800 |
| 9/6 | 1,280.0 | 1,311.5 | 1,203.0 | 1,231.0 | -36.0 | -2.8 | 57,567,100 |
| 8/30 | 1,230.0 | 1,271.0 | 1,208.0 | 1,267.0 | -17.5 | -1.4 | 30,148,600 |
| 8/23 | 1,289.0 | 1,298.0 | 1,253.5 | 1,284.5 | -8.5 | -0.7 | 18,009,000 |
| 8/16 | 1,189.0 | 1,294.5 | 1,178.0 | 1,293.0 | +123.0 | +10.5 | 17,532,700 |
| 8/9 | 1,182.0 | 1,237.5 | 1,063.0 | 1,170.0 | -80.0 | -6.4 | 52,314,300 |
| 8/2 | 1,380.0 | 1,415.0 | 1,240.0 | 1,250.0 | -108.5 | -8.0 | 26,887,400 |
| 7/26 | 1,530.0 | 1,536.0 | 1,355.0 | 1,358.5 | -186.0 | -12.0 | 20,241,100 |
| 7/19 | 1,555.0 | 1,585.0 | 1,537.0 | 1,544.5 | -16.0 | -1.0 | 10,985,600 |
| 7/12 | 1,589.0 | 1,616.0 | 1,557.5 | 1,560.5 | -25.0 | -1.6 | 21,298,300 |
| 7/5 | 1,502.0 | 1,617.5 | 1,471.0 | 1,585.5 | +96.5 | +6.5 | 28,060,500 |
| 6/28 | 1,504.0 | 1,523.5 | 1,472.0 | 1,489.0 | -1.5 | -0.1 | 23,580,400 |
| 6/21 | 1,510.0 | 1,514.5 | 1,466.0 | 1,490.5 | -25.5 | -1.7 | 15,654,900 |
| 6/14 | 1,499.0 | 1,532.0 | 1,479.0 | 1,516.0 | +17.0 | +1.1 | 18,536,900 |
| 6/7 | 1,539.0 | 1,549.0 | 1,476.0 | 1,499.0 | -33.5 | -2.2 | 22,242,500 |
| 5/31 | 1,498.0 | 1,534.0 | 1,477.5 | 1,532.5 | +38.0 | +2.5 | 17,314,100 |
| 5/24 | 1,480.0 | 1,544.0 | 1,469.0 | 1,494.5 | +26.0 | +1.8 | 20,494,300 |
| 5/17 | 1,427.5 | 1,526.0 | 1,386.0 | 1,468.5 | +30.5 | +2.1 | 38,584,900 |
| 5/10 | 1,430.5 | 1,451.0 | 1,400.0 | 1,438.0 | +11.0 | +0.8 | 18,093,600 |
| 5/2 | 1,429.5 | 1,476.0 | 1,416.0 | 1,427.0 | +20.5 | +1.5 | 16,083,500 |
▶︎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
