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) |
---|---|---|---|---|---|---|---|
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 |
▶︎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