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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,146.6 | 1,184.9 | 1,138.3 | 1,184.9 | +50.0 | +4.4 | 20,276,302 |
| 2/24 | 1,131.6 | 1,139.9 | 1,118.3 | 1,134.9 | +6.6 | +0.6 | 11,869,619 |
| 2/17 | 1,113.3 | 1,138.3 | 1,098.3 | 1,128.3 | +21.7 | +2.0 | 31,050,010 |
| 2/10 | 1,093.3 | 1,121.6 | 1,088.3 | 1,106.6 | +40.0 | +3.8 | 22,123,121 |
| 2/3 | 1,066.6 | 1,078.3 | 1,048.3 | 1,066.6 | +10.0 | +1.0 | 14,630,246 |
| 1/27 | 1,043.3 | 1,066.6 | 1,033.3 | 1,056.6 | +35.0 | +3.4 | 17,936,879 |
| 1/20 | 983.6 | 1,058.3 | 975.3 | 1,021.6 | +23.0 | +2.3 | 25,648,156 |
| 1/13 | 999.9 | 1,016.6 | 993.3 | 998.6 | +2.7 | +0.3 | 14,654,846 |
| 1/6 | 988.9 | 1,001.6 | 970.9 | 995.9 | -7.4 | -0.7 | 12,547,625 |
| 12/30 | 1,018.3 | 1,048.3 | 992.3 | 1,003.3 | -10.0 | -1.0 | 21,038,610 |
| 12/23 | 1,084.9 | 1,098.3 | 1,001.6 | 1,013.3 | -81.6 | -7.5 | 33,009,930 |
| 12/16 | 1,093.3 | 1,131.6 | 1,093.3 | 1,094.9 | -10.0 | -0.9 | 18,656,586 |
| 12/9 | 1,089.9 | 1,133.3 | 1,078.3 | 1,104.9 | +10.0 | +0.9 | 23,292,533 |
| 12/2 | 1,121.6 | 1,146.6 | 1,091.6 | 1,094.9 | -25.0 | -2.2 | 26,729,667 |
| 11/25 | 1,141.6 | 1,153.3 | 1,093.3 | 1,119.9 | -20.0 | -1.8 | 15,539,855 |
| 11/18 | 1,143.3 | 1,153.3 | 1,108.3 | 1,139.9 | -15.0 | -1.3 | 18,922,689 |
| 11/11 | 1,049.9 | 1,191.6 | 1,033.3 | 1,154.9 | +126.6 | +12.3 | 55,170,551 |
| 11/4 | 1,023.3 | 1,043.3 | 1,013.3 | 1,028.3 | +25.0 | +2.5 | 16,857,768 |
| 10/28 | 1,024.9 | 1,028.3 | 998.3 | 1,003.3 | +4.4 | +0.4 | 24,554,345 |
| 10/21 | 966.6 | 1,006.6 | 964.6 | 998.9 | +20.6 | +2.1 | 23,003,630 |
| 10/14 | 944.9 | 982.9 | 933.9 | 978.3 | +30.4 | +3.2 | 22,398,824 |
| 10/7 | 906.6 | 956.9 | 894.3 | 947.9 | +45.6 | +5.1 | 21,152,911 |
| 9/30 | 943.3 | 950.3 | 896.3 | 902.3 | -57.0 | -5.9 | 32,515,225 |
| 9/22 | 972.6 | 982.6 | 951.6 | 959.3 | -4.6 | -0.5 | 15,948,459 |
| 9/16 | 972.3 | 981.9 | 954.9 | 963.9 | -6.0 | -0.6 | 18,477,184 |
| 9/9 | 948.3 | 988.3 | 931.9 | 969.9 | +21.3 | +2.3 | 21,974,019 |
| 9/2 | 953.3 | 971.9 | 943.6 | 948.6 | -18.0 | -1.9 | 23,271,532 |
| 8/26 | 954.9 | 977.3 | 947.3 | 966.6 | +2.7 | +0.3 | 22,843,428 |
| 8/19 | 933.3 | 967.3 | 931.6 | 963.9 | +33.0 | +3.5 | 31,956,919 |
| 8/12 | 886.6 | 932.3 | 877.9 | 930.9 | +72.0 | +8.4 | 33,885,938 |
▶︎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
