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
1,077.8
円
(12:46)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,294.5 (24/10/07) | 834.9 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,091.0 | 1,107.0 | 1,073.0 | 1,078.5 | -12.0 | -1.1 | 3,929,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,090.5 | +2.6 | 1,076.9 | 7,360,400 | 99,900 | 514,300 | 5.15 |
| 11/15 | 1,063.0 | -6.9 | 1,088.5 | 10,605,000 | 120,600 | 505,300 | 4.19 |
| 11/8 | 1,141.5 | -8.4 | 1,108.5 | 16,826,100 | 103,300 | 453,100 | 4.39 |
| 11/1 | 1,245.5 | +0.8 | 1,245.7 | 8,669,600 | 122,700 | 390,900 | 3.19 |
| 10/25 | 1,235.5 | -0.9 | 1,241.2 | 6,738,500 | 129,800 | 393,300 | 3.03 |
| 10/18 | 1,247.0 | -1.9 | 1,259.9 | 5,855,800 | 127,400 | 408,400 | 3.21 |
| 10/11 | 1,271.0 | +0.9 | 1,280.9 | 8,892,200 | 120,800 | 424,400 | 3.51 |
| 10/4 | 1,260.0 | -2.6 | 1,242.5 | 9,439,100 | 116,200 | 516,200 | 4.44 |
| 9/27 | 1,293.5 | +7.6 | 1,250.2 | 10,441,280 | 141,400 | 535,300 | 3.79 |
| 9/20 | 1,201.9 | +2.0 | 1,188.6 | 10,464,104 | 43,900 | 282,700 | 6.44 |
| 9/13 | 1,178.6 | +0.5 | 1,182.2 | 12,547,025 | 122,500 | 295,200 | 2.41 |
| 9/6 | 1,173.3 | +0.7 | 1,182.8 | 12,012,120 | 116,700 | 318,600 | 2.73 |
| 8/30 | 1,165.6 | +4.0 | 1,144.5 | 8,612,786 | 128,700 | 327,200 | 2.54 |
| 8/23 | 1,121.3 | +8.0 | 1,087.6 | 17,486,275 | 124,700 | 368,900 | 2.96 |
| 8/16 | 1,037.9 | +12.9 | 989.4 | 14,319,143 | 109,900 | 456,000 | 4.15 |
| 8/9 | 919.6 | -6.2 | 920.8 | 28,149,881 | 118,700 | 558,500 | 4.71 |
| 8/2 | 979.9 | -15.6 | 1,072.8 | 24,013,140 | 127,200 | 640,400 | 5.03 |
| 7/26 | 1,160.3 | -2.1 | 1,169.2 | 9,145,591 | 174,400 | 340,100 | 1.95 |
| 7/19 | 1,185.3 | -1.6 | 1,192.4 | 9,670,297 | 247,400 | 345,700 | 1.40 |
| 7/12 | 1,204.3 | -1.4 | 1,221.6 | 12,541,325 | 257,400 | 347,900 | 1.35 |
| 7/5 | 1,221.6 | -2.7 | 1,229.7 | 10,948,909 | 261,800 | 359,900 | 1.37 |
| 6/28 | 1,255.3 | +1.9 | 1,251.8 | 13,011,130 | 264,300 | 359,700 | 1.36 |
| 6/21 | 1,231.6 | -0.5 | 1,227.7 | 17,902,979 | 309,300 | 377,800 | 1.22 |
| 6/14 | 1,238.3 | +0.3 | 1,221.3 | 15,540,455 | 294,700 | 367,100 | 1.25 |
| 6/7 | 1,234.9 | +3.8 | 1,224.5 | 24,748,747 | 297,200 | 389,200 | 1.31 |
| 5/31 | 1,189.6 | +5.9 | 1,175.1 | 58,007,979 | 295,700 | 445,100 | 1.51 |
| 5/24 | 1,123.9 | -2.1 | 1,144.1 | 18,538,385 | 257,400 | 468,700 | 1.82 |
| 5/17 | 1,148.3 | -3.8 | 1,169.1 | 19,039,990 | 255,700 | 399,500 | 1.56 |
| 5/10 | 1,193.9 | +9.1 | 1,172.0 | 22,978,729 | 280,100 | 387,400 | 1.38 |
| 5/2 | 1,093.9 | +0.6 | 1,102.6 | 6,830,168 | 245,800 | 533,300 | 2.17 |
▶︎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
