！決算発表予定日 2025/02/05
7951東証P貸借
業種 その他製品
ヤマハ 株価時系列データ
PTS
1,097.3
円
(10:04)
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 |
|---|---|
| 1,294.5 (24/10/07) | 834.9 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,294.5 (24/10/07) | 834.9 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,093.0 | 1,099.0 | 1,091.5 | 1,094.5 | -4.5 | -0.4 | 170,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,090.5 | 1,103.0 | 1,090.5 | 1,099.0 | +3.0 | +0.3 | 1,765,100 |
| 1/29 | 1,087.0 | 1,104.0 | 1,085.0 | 1,096.0 | +7.0 | +0.6 | 1,148,100 |
| 1/28 | 1,078.5 | 1,097.0 | 1,076.5 | 1,089.0 | +8.0 | +0.7 | 1,435,400 |
| 1/27 | 1,089.5 | 1,090.0 | 1,079.5 | 1,081.0 | +9.0 | +0.8 | 1,480,900 |
| 1/24 | 1,065.5 | 1,085.5 | 1,062.5 | 1,072.0 | +16.5 | +1.6 | 1,030,200 |
| 1/23 | 1,052.5 | 1,059.0 | 1,048.5 | 1,055.5 | -7.0 | -0.7 | 1,065,500 |
| 1/22 | 1,064.5 | 1,068.0 | 1,058.5 | 1,062.5 | +1.0 | +0.1 | 853,600 |
| 1/21 | 1,060.0 | 1,069.0 | 1,056.5 | 1,061.5 | +7.5 | +0.7 | 950,800 |
| 1/20 | 1,050.0 | 1,057.0 | 1,040.0 | 1,054.0 | -1.5 | -0.1 | 1,077,800 |
| 1/17 | 1,052.0 | 1,062.0 | 1,050.5 | 1,055.5 | +1.5 | +0.1 | 969,600 |
| 1/16 | 1,066.5 | 1,070.5 | 1,054.0 | 1,054.0 | -3.0 | -0.3 | 1,380,800 |
| 1/15 | 1,067.0 | 1,070.5 | 1,051.0 | 1,057.0 | -9.5 | -0.9 | 1,203,300 |
| 1/14 | 1,064.0 | 1,073.5 | 1,055.5 | 1,066.5 | 0 | 0.0 | 1,406,100 |
| 1/10 | 1,085.5 | 1,096.0 | 1,066.5 | 1,066.5 | -12.5 | -1.2 | 1,830,800 |
| 1/9 | 1,087.5 | 1,089.5 | 1,074.0 | 1,079.0 | -21.0 | -1.9 | 1,177,300 |
| 1/8 | 1,096.5 | 1,104.5 | 1,083.0 | 1,100.0 | -4.0 | -0.4 | 1,246,400 |
| 1/7 | 1,095.0 | 1,113.5 | 1,087.5 | 1,104.0 | +17.5 | +1.6 | 1,447,300 |
| 1/6 | 1,113.5 | 1,123.0 | 1,082.0 | 1,086.5 | -43.0 | -3.8 | 1,619,600 |
| 12/30 | 1,122.0 | 1,137.5 | 1,122.0 | 1,129.5 | -1.5 | -0.1 | 1,178,600 |
| 12/27 | 1,113.0 | 1,139.5 | 1,107.5 | 1,131.0 | +19.0 | +1.7 | 1,514,700 |
| 12/26 | 1,098.0 | 1,115.0 | 1,097.0 | 1,112.0 | +13.0 | +1.2 | 975,500 |
| 12/25 | 1,131.0 | 1,131.5 | 1,093.5 | 1,099.0 | -23.0 | -2.1 | 1,313,900 |
| 12/24 | 1,112.0 | 1,125.5 | 1,110.5 | 1,122.0 | +2.5 | +0.2 | 837,800 |
| 12/23 | 1,105.0 | 1,126.5 | 1,102.0 | 1,119.5 | +20.5 | +1.9 | 1,258,200 |
| 12/20 | 1,088.0 | 1,105.0 | 1,080.5 | 1,099.0 | +27.0 | +2.5 | 1,687,500 |
| 12/19 | 1,060.0 | 1,075.0 | 1,059.5 | 1,072.0 | +2.5 | +0.2 | 1,193,000 |
| 12/18 | 1,081.5 | 1,084.0 | 1,069.5 | 1,069.5 | -16.5 | -1.5 | 943,200 |
| 12/17 | 1,091.0 | 1,100.0 | 1,077.5 | 1,086.0 | -6.5 | -0.6 | 1,147,400 |
| 12/16 | 1,086.0 | 1,103.5 | 1,086.0 | 1,092.5 | +7.0 | +0.6 | 945,800 |
| 12/13 | 1,071.0 | 1,093.0 | 1,071.0 | 1,085.5 | -0.5 | -0.1 | 2,106,600 |
▶︎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
