！決算発表予定日 2024/05/08
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
3,180.5
円
(21:58)
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 |
|---|---|
| 5,876.0 (23/06/15) | 3,051.0 (24/03/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,543.0 (24/02/13) | 3,051.0 (24/03/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,210.0 | 3,266.0 | 3,172.0 | 3,172.0 | -52.0 | -1.6 | 1,140,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,261.0 | 3,342.0 | 3,217.0 | 3,224.0 | -7.0 | -0.2 | 1,332,000 |
| 4/17 | 3,220.0 | 3,253.0 | 3,167.0 | 3,231.0 | +21.0 | +0.7 | 1,049,700 |
| 4/16 | 3,135.0 | 3,210.0 | 3,110.0 | 3,210.0 | +41.0 | +1.3 | 995,700 |
| 4/15 | 3,188.0 | 3,198.0 | 3,145.0 | 3,169.0 | -81.0 | -2.5 | 791,200 |
| 4/12 | 3,228.0 | 3,296.0 | 3,209.0 | 3,250.0 | +87.0 | +2.8 | 1,469,600 |
| 4/11 | 3,184.0 | 3,188.0 | 3,146.0 | 3,163.0 | -57.0 | -1.8 | 826,500 |
| 4/10 | 3,241.0 | 3,278.0 | 3,218.0 | 3,220.0 | -26.0 | -0.8 | 606,100 |
| 4/9 | 3,251.0 | 3,266.0 | 3,216.0 | 3,246.0 | -5.0 | -0.2 | 699,200 |
| 4/8 | 3,270.0 | 3,271.0 | 3,226.0 | 3,251.0 | +18.0 | +0.6 | 618,200 |
| 4/5 | 3,228.0 | 3,259.0 | 3,201.0 | 3,233.0 | -22.0 | -0.7 | 617,500 |
| 4/4 | 3,282.0 | 3,310.0 | 3,250.0 | 3,255.0 | +1.0 | +0.0 | 883,900 |
| 4/3 | 3,225.0 | 3,278.0 | 3,215.0 | 3,254.0 | +19.0 | +0.6 | 1,147,200 |
| 4/2 | 3,256.0 | 3,261.0 | 3,198.0 | 3,235.0 | -43.0 | -1.3 | 1,016,500 |
| 4/1 | 3,275.0 | 3,323.0 | 3,269.0 | 3,278.0 | +17.0 | +0.5 | 1,258,400 |
| 3/29 | 3,300.0 | 3,311.0 | 3,236.0 | 3,261.0 | +6.0 | +0.2 | 1,274,100 |
| 3/28 | 3,249.0 | 3,283.0 | 3,230.0 | 3,255.0 | -28.0 | -0.9 | 755,200 |
| 3/27 | 3,285.0 | 3,306.0 | 3,250.0 | 3,283.0 | +31.0 | +1.0 | 1,082,200 |
| 3/26 | 3,216.0 | 3,265.0 | 3,204.0 | 3,252.0 | +33.0 | +1.0 | 1,007,500 |
| 3/25 | 3,282.0 | 3,285.0 | 3,216.0 | 3,219.0 | -81.0 | -2.5 | 909,100 |
| 3/22 | 3,286.0 | 3,324.0 | 3,263.0 | 3,300.0 | +15.0 | +0.5 | 1,076,200 |
| 3/21 | 3,289.0 | 3,318.0 | 3,262.0 | 3,285.0 | +37.0 | +1.1 | 1,100,700 |
| 3/19 | 3,175.0 | 3,248.0 | 3,175.0 | 3,248.0 | +63.0 | +2.0 | 950,800 |
| 3/18 | 3,141.0 | 3,186.0 | 3,131.0 | 3,185.0 | +56.0 | +1.8 | 1,114,500 |
| 3/15 | 3,174.0 | 3,195.0 | 3,114.0 | 3,129.0 | -56.0 | -1.8 | 1,290,200 |
| 3/14 | 3,216.0 | 3,221.0 | 3,168.0 | 3,185.0 | -17.0 | -0.5 | 1,022,100 |
| 3/13 | 3,187.0 | 3,223.0 | 3,169.0 | 3,202.0 | +28.0 | +0.9 | 1,162,700 |
| 3/12 | 3,196.0 | 3,198.0 | 3,122.0 | 3,174.0 | -19.0 | -0.6 | 1,105,800 |
| 3/11 | 3,193.0 | 3,221.0 | 3,135.0 | 3,193.0 | +11.0 | +0.4 | 1,379,100 |
| 3/8 | 3,155.0 | 3,195.0 | 3,102.0 | 3,182.0 | +97.0 | +3.1 | 2,316,300 |
| 3/7 | 3,133.0 | 3,155.0 | 3,051.0 | 3,085.0 | -52.0 | -1.7 | 1,587,800 |
▶︎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