！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,283.0 | 3,299.0 | 3,261.0 | 3,282.0 | -30.0 | -0.9 | 578,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,135.0 | 3,175.0 | 3,115.0 | 3,137.0 | -11.0 | -0.4 | 1,344,600 |
| 3/5 | 3,212.0 | 3,230.0 | 3,142.0 | 3,148.0 | -64.0 | -2.0 | 1,322,000 |
| 3/4 | 3,251.0 | 3,295.0 | 3,208.0 | 3,212.0 | -23.0 | -0.7 | 1,046,800 |
| 3/1 | 3,279.0 | 3,314.0 | 3,231.0 | 3,235.0 | -36.0 | -1.1 | 1,141,100 |
| 2/29 | 3,241.0 | 3,278.0 | 3,185.0 | 3,271.0 | +16.0 | +0.5 | 2,680,100 |
| 2/28 | 3,210.0 | 3,261.0 | 3,194.0 | 3,255.0 | +55.0 | +1.7 | 1,349,800 |
| 2/27 | 3,200.0 | 3,226.0 | 3,193.0 | 3,200.0 | -5.0 | -0.2 | 1,073,700 |
| 2/26 | 3,181.0 | 3,256.0 | 3,178.0 | 3,205.0 | +34.0 | +1.1 | 1,225,900 |
| 2/22 | 3,160.0 | 3,185.0 | 3,147.0 | 3,171.0 | -8.0 | -0.3 | 1,153,000 |
| 2/21 | 3,170.0 | 3,220.0 | 3,140.0 | 3,179.0 | -41.0 | -1.3 | 2,038,000 |
| 2/20 | 3,295.0 | 3,309.0 | 3,218.0 | 3,220.0 | -105.0 | -3.2 | 1,448,400 |
| 2/19 | 3,309.0 | 3,339.0 | 3,278.0 | 3,325.0 | +45.0 | +1.4 | 765,700 |
| 2/16 | 3,232.0 | 3,313.0 | 3,232.0 | 3,280.0 | +60.0 | +1.9 | 1,350,400 |
| 2/15 | 3,298.0 | 3,315.0 | 3,165.0 | 3,220.0 | -93.0 | -2.8 | 2,117,200 |
| 2/14 | 3,460.0 | 3,460.0 | 3,312.0 | 3,313.0 | -205.0 | -5.8 | 2,075,600 |
| 2/13 | 3,470.0 | 3,543.0 | 3,425.0 | 3,518.0 | +176.0 | +5.3 | 2,421,600 |
| 2/9 | 3,413.0 | 3,423.0 | 3,336.0 | 3,342.0 | -81.0 | -2.4 | 1,566,200 |
| 2/8 | 3,461.0 | 3,464.0 | 3,346.0 | 3,423.0 | -14.0 | -0.4 | 1,913,300 |
| 2/7 | 3,380.0 | 3,468.0 | 3,300.0 | 3,437.0 | +153.0 | +4.7 | 3,071,000 |
| 2/6 | 3,330.0 | 3,337.0 | 3,272.0 | 3,284.0 | -62.0 | -1.9 | 1,716,100 |
| 2/5 | 3,261.0 | 3,357.0 | 3,248.0 | 3,346.0 | +113.0 | +3.5 | 1,174,400 |
| 2/2 | 3,220.0 | 3,297.0 | 3,216.0 | 3,233.0 | +9.0 | +0.3 | 881,500 |
▶︎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