かぶたん ロゴ
7951東証P貸借
業種 その他製品

ヤマハ 株価時系列データ

1,089.0
+15.5
+1.44%
業績
(15:30)
PTS

(ー)
株価は15分ディレイ
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)
2/21 1,081.0 1,096.0 1,077.0 1,089.0 +15.5 +1.4 1,604,100

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
1/7 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
12/12 1,100.0 1,103.0 1,080.5 1,086.0 -8.0 -0.7 1,867,400
12/11 1,108.0 1,108.0 1,088.5 1,094.0 -11.5 -1.0 1,714,500
12/10 1,112.0 1,114.5 1,093.0 1,105.5 +30.0 +2.8 1,700,600
12/9 1,083.0 1,083.5 1,070.5 1,075.5 -2.0 -0.2 1,778,300
12/6 1,077.0 1,088.0 1,071.0 1,077.5 +0.5 +0.1 1,148,100
12/5 1,104.5 1,105.0 1,070.0 1,077.0 -27.5 -2.5 1,492,000
12/4 1,120.0 1,121.0 1,101.5 1,104.5 -15.5 -1.4 1,311,700
12/3 1,096.0 1,124.0 1,095.0 1,120.0 +15.0 +1.4 1,990,300
12/2 1,099.5 1,111.5 1,096.5 1,105.0 +4.5 +0.4 1,505,000
11/29 1,098.0 1,100.5 1,083.5 1,100.5 +1.0 +0.1 1,312,100
11/28 1,088.5 1,099.5 1,084.0 1,099.5 +13.0 +1.2 1,023,400
11/27 1,084.5 1,088.5 1,073.0 1,086.5 -13.5 -1.2 1,400,500
11/26 1,085.5 1,104.0 1,082.0 1,100.0 +2.0 +0.2 1,463,400
11/25 1,091.0 1,107.0 1,086.0 1,098.0 +7.5 +0.7 1,940,200
11/22 1,084.0 1,092.0 1,074.5 1,090.5 +12.0 +1.1 1,192,300
11/21 1,080.5 1,084.5 1,067.0 1,078.5 -14.0 -1.3 1,464,600
ページ 2
▶︎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

情報提供

株価予想