！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
1,423.5
円
(20:00)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,402.5 | 1,437.0 | 1,391.5 | 1,420.5 | +41.0 | +3.0 | 10,148,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,405.0 | 1,427.5 | 1,376.5 | 1,379.5 | -37.0 | -2.6 | 23,037,000 |
| 4/12 | 1,434.0 | 1,464.0 | 1,404.0 | 1,416.5 | -3.5 | -0.3 | 17,924,200 |
| 4/5 | 1,437.5 | 1,470.0 | 1,411.5 | 1,420.0 | -3.5 | -0.3 | 22,366,400 |
| 3/29 | 1,400.0 | 1,438.0 | 1,368.0 | 1,423.5 | +20.0 | +1.4 | 23,609,700 |
| 3/22 | 1,353.5 | 1,414.0 | 1,345.5 | 1,403.5 | +73.5 | +5.5 | 19,887,100 |
| 3/15 | 1,311.0 | 1,358.5 | 1,300.5 | 1,330.0 | -1.5 | -0.1 | 23,673,700 |
| 3/8 | 1,383.0 | 1,393.0 | 1,312.0 | 1,331.5 | -43.5 | -3.2 | 27,553,000 |
| 3/1 | 1,383.0 | 1,399.0 | 1,325.5 | 1,375.0 | -8.0 | -0.6 | 37,585,200 |
| 2/22 | 1,381.0 | 1,401.5 | 1,345.0 | 1,383.0 | +4.5 | +0.3 | 21,339,700 |
| 2/16 | 1,432.0 | 1,476.0 | 1,363.0 | 1,378.5 | -54.0 | -3.8 | 36,059,100 |
| 2/9 | 1,425.0 | 1,453.5 | 1,407.5 | 1,432.5 | +45.0 | +3.2 | 22,989,800 |
| 2/2 | 1,405.0 | 1,416.5 | 1,383.0 | 1,387.5 | -1.0 | -0.1 | 21,436,400 |
| 1/26 | 1,428.0 | 1,475.0 | 1,388.5 | 1,388.5 | +6.5 | +0.5 | 28,553,100 |
| 1/19 | 1,346.5 | 1,399.0 | 1,330.5 | 1,382.0 | +35.0 | +2.6 | 23,541,400 |
| 1/12 | 1,315.0 | 1,371.0 | 1,283.5 | 1,347.0 | +37.5 | +2.9 | 20,814,600 |
| 1/5 | 1,253.0 | 1,324.0 | 1,241.5 | 1,309.5 | +50.0 | +4.0 | 13,107,400 |
| 12/29 | 1,311.6 | 1,318.3 | 1,255.0 | 1,259.5 | -44.8 | -3.4 | 25,859,459 |
| 12/22 | 1,244.6 | 1,306.3 | 1,234.9 | 1,304.3 | +49.7 | +4.0 | 32,909,429 |
| 12/15 | 1,267.9 | 1,281.6 | 1,193.3 | 1,254.6 | +10.0 | +0.8 | 38,359,283 |
| 12/8 | 1,279.6 | 1,297.6 | 1,237.3 | 1,244.6 | -41.0 | -3.2 | 34,155,941 |
| 12/1 | 1,253.3 | 1,289.3 | 1,233.9 | 1,285.6 | +30.3 | +2.4 | 32,013,320 |
| 11/24 | 1,256.6 | 1,277.3 | 1,212.3 | 1,255.3 | +3.7 | +0.3 | 32,921,729 |
| 11/17 | 1,243.6 | 1,258.9 | 1,217.6 | 1,251.6 | +15.3 | +1.2 | 38,318,183 |
| 11/10 | 1,265.9 | 1,290.9 | 1,209.3 | 1,236.3 | -2.6 | -0.2 | 57,536,074 |
| 11/2 | 1,233.6 | 1,264.9 | 1,197.6 | 1,238.9 | -11.7 | -0.9 | 28,421,384 |
| 10/27 | 1,259.3 | 1,277.3 | 1,226.3 | 1,250.6 | -8.7 | -0.7 | 20,833,108 |
| 10/20 | 1,279.9 | 1,285.3 | 1,241.9 | 1,259.3 | -35.6 | -2.8 | 21,170,911 |
| 10/13 | 1,264.9 | 1,324.3 | 1,253.9 | 1,294.9 | +56.6 | +4.6 | 23,231,032 |
| 10/6 | 1,330.3 | 1,347.3 | 1,187.9 | 1,238.3 | -72.0 | -5.5 | 39,876,098 |
| 9/29 | 1,339.9 | 1,345.9 | 1,303.3 | 1,310.3 | -23.0 | -1.7 | 22,731,527 |
▶︎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