！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
1,417.5
円
(00:25)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,429.5 | 1,476.0 | 1,416.0 | 1,427.0 | +20.5 | +1.5 | 20,068,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,339.9 | 1,345.9 | 1,303.3 | 1,310.3 | -23.0 | -1.7 | 22,731,527 |
| 9/22 | 1,344.9 | 1,377.9 | 1,309.3 | 1,333.3 | -8.0 | -0.6 | 20,350,103 |
| 9/15 | 1,282.6 | 1,350.6 | 1,269.9 | 1,341.3 | +58.4 | +4.6 | 22,284,822 |
| 9/8 | 1,279.9 | 1,316.6 | 1,276.3 | 1,282.9 | +12.3 | +1.0 | 21,149,011 |
| 9/1 | 1,273.6 | 1,294.6 | 1,246.6 | 1,270.6 | +16.3 | +1.3 | 27,740,377 |
| 8/25 | 1,249.6 | 1,266.3 | 1,235.9 | 1,254.3 | +17.4 | +1.4 | 17,289,773 |
| 8/18 | 1,317.9 | 1,326.3 | 1,223.6 | 1,236.9 | -69.0 | -5.3 | 27,716,077 |
| 8/10 | 1,323.9 | 1,379.6 | 1,273.9 | 1,305.9 | -44.4 | -3.3 | 35,190,351 |
| 8/4 | 1,384.3 | 1,426.3 | 1,328.9 | 1,350.3 | -10.6 | -0.8 | 22,163,621 |
| 7/28 | 1,372.3 | 1,387.6 | 1,319.6 | 1,360.9 | +2.6 | +0.2 | 28,592,685 |
| 7/21 | 1,302.6 | 1,372.6 | 1,298.9 | 1,358.3 | +60.7 | +4.7 | 15,607,956 |
| 7/14 | 1,356.6 | 1,360.9 | 1,280.3 | 1,297.6 | -61.0 | -4.5 | 23,714,937 |
| 7/7 | 1,380.3 | 1,398.3 | 1,340.9 | 1,358.6 | -15.3 | -1.1 | 19,840,098 |
| 6/30 | 1,333.3 | 1,386.6 | 1,315.9 | 1,373.9 | +39.3 | +2.9 | 25,979,959 |
| 6/23 | 1,342.6 | 1,383.9 | 1,303.6 | 1,334.6 | +15.3 | +1.2 | 27,275,672 |
| 6/16 | 1,264.9 | 1,339.9 | 1,249.6 | 1,319.3 | +54.4 | +4.3 | 33,422,734 |
| 6/9 | 1,206.6 | 1,279.9 | 1,204.6 | 1,264.9 | +81.6 | +6.9 | 35,202,351 |
| 6/2 | 1,193.3 | 1,203.3 | 1,138.3 | 1,183.3 | +8.4 | +0.7 | 27,721,177 |
| 5/26 | 1,129.9 | 1,193.3 | 1,128.3 | 1,174.9 | +46.6 | +4.1 | 33,391,833 |
| 5/19 | 1,148.3 | 1,153.3 | 1,106.6 | 1,128.3 | -26.6 | -2.3 | 39,046,590 |
| 5/12 | 1,163.3 | 1,164.9 | 1,138.3 | 1,154.9 | -13.4 | -1.2 | 22,552,725 |
| 5/2 | 1,164.9 | 1,171.6 | 1,154.9 | 1,168.3 | +1.7 | +0.2 | 6,685,567 |
| 4/28 | 1,149.9 | 1,166.6 | 1,134.9 | 1,166.6 | +25.0 | +2.2 | 18,439,684 |
| 4/21 | 1,139.9 | 1,151.6 | 1,133.3 | 1,141.6 | +15.0 | +1.3 | 16,649,866 |
| 4/14 | 1,116.6 | 1,141.6 | 1,108.3 | 1,126.6 | +26.7 | +2.4 | 16,086,461 |
| 4/7 | 1,161.6 | 1,163.3 | 1,096.6 | 1,099.9 | -53.4 | -4.6 | 17,255,872 |
| 3/31 | 1,069.9 | 1,161.6 | 1,051.6 | 1,153.3 | +88.4 | +8.3 | 23,478,534 |
| 3/24 | 1,043.3 | 1,074.9 | 1,041.6 | 1,064.9 | +6.6 | +0.6 | 16,678,367 |
| 3/17 | 1,179.9 | 1,181.6 | 1,028.3 | 1,058.3 | -141.6 | -11.8 | 29,418,294 |
| 3/10 | 1,193.3 | 1,226.6 | 1,189.9 | 1,199.9 | +15.0 | +1.3 | 19,695,497 |
▶︎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