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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 926.9 | 998.9 | 917.3 | 987.3 | +67.7 | +7.4 | 23,400,234 |
| 12/30 | 943.9 | 954.6 | 907.3 | 919.6 | -23.0 | -2.4 | 15,735,157 |
| 12/24 | 938.3 | 957.3 | 891.9 | 942.6 | -12.0 | -1.3 | 27,073,470 |
| 12/17 | 995.9 | 999.3 | 948.3 | 954.6 | -32.0 | -3.2 | 30,981,609 |
| 12/10 | 987.6 | 1,013.3 | 969.6 | 986.6 | +7.7 | +0.8 | 26,112,561 |
| 12/3 | 981.6 | 1,006.6 | 939.9 | 978.9 | -19.4 | -1.9 | 31,356,613 |
| 11/26 | 1,013.3 | 1,034.9 | 990.3 | 998.3 | -15.0 | -1.5 | 20,472,504 |
| 11/19 | 1,068.3 | 1,071.6 | 1,006.6 | 1,013.3 | -43.3 | -4.1 | 21,053,610 |
| 11/12 | 1,048.3 | 1,073.3 | 1,013.3 | 1,056.6 | +26.7 | +2.6 | 27,632,376 |
| 11/5 | 1,083.3 | 1,093.3 | 1,026.6 | 1,029.9 | -25.0 | -2.4 | 19,846,398 |
| 10/29 | 1,033.3 | 1,076.6 | 1,031.6 | 1,054.9 | +8.3 | +0.8 | 17,679,777 |
| 10/22 | 1,073.3 | 1,074.9 | 1,021.6 | 1,046.6 | -23.3 | -2.2 | 17,770,077 |
| 10/15 | 1,036.6 | 1,073.3 | 1,034.9 | 1,069.9 | +43.3 | +4.2 | 20,774,007 |
| 10/8 | 1,034.9 | 1,049.9 | 989.9 | 1,026.6 | +8.3 | +0.8 | 25,004,050 |
| 10/1 | 1,059.9 | 1,081.6 | 1,006.6 | 1,018.3 | -48.3 | -4.5 | 27,318,573 |
| 9/24 | 1,006.6 | 1,071.6 | 1,006.6 | 1,066.6 | +31.7 | +3.1 | 11,937,119 |
| 9/17 | 1,031.6 | 1,059.9 | 999.3 | 1,034.9 | +8.3 | +0.8 | 30,800,708 |
| 9/10 | 947.9 | 1,026.6 | 944.6 | 1,026.6 | +89.0 | +9.5 | 37,236,072 |
| 9/3 | 912.6 | 950.9 | 904.9 | 937.6 | +39.0 | +4.3 | 39,112,590 |
| 8/27 | 884.9 | 909.3 | 837.3 | 898.6 | +15.7 | +1.8 | 77,537,274 |
| 8/20 | 942.3 | 953.3 | 879.3 | 882.9 | -72.0 | -7.5 | 23,356,133 |
| 8/13 | 959.9 | 1,004.9 | 954.9 | 954.9 | +5.0 | +0.5 | 23,287,732 |
| 8/6 | 913.3 | 973.9 | 904.9 | 949.9 | +42.0 | +4.6 | 27,586,475 |
| 7/30 | 918.3 | 926.6 | 887.9 | 907.9 | +13.3 | +1.5 | 28,750,187 |
| 7/21 | 902.3 | 905.9 | 869.3 | 894.6 | -27.7 | -3.0 | 15,555,755 |
| 7/16 | 951.6 | 965.9 | 917.3 | 922.3 | -5.0 | -0.5 | 21,575,615 |
| 7/9 | 996.6 | 1,006.6 | 909.3 | 927.3 | -86.0 | -8.5 | 32,071,820 |
| 7/2 | 1,073.3 | 1,083.3 | 999.9 | 1,013.3 | -66.6 | -6.2 | 20,825,608 |
| 6/25 | 1,059.9 | 1,081.6 | 1,031.6 | 1,079.9 | -1.7 | -0.2 | 18,162,481 |
| 6/18 | 1,089.9 | 1,103.3 | 1,068.3 | 1,081.6 | +5.0 | +0.5 | 18,158,281 |
▶︎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
