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 |
|---|---|
| 3,704.0 (24/05/09) | 3,051.0 (24/03/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 3,551.0 | 3,649.0 | 3,440.0 | 3,501.0 | -81.0 | -2.3 | 6,351,700 |
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 |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,582.0 | +9.1 | 3,516.2 | 7,659,500 | 280,100 | 387,400 | 1.38 |
| 5/2 | 3,282.0 | +0.6 | 3,308.0 | 2,276,700 | 245,800 | 533,300 | 2.17 |
| 4/26 | 3,261.0 | +2.8 | 3,292.3 | 4,563,700 | 244,500 | 565,300 | 2.31 |
| 4/19 | 3,172.0 | -2.4 | 3,210.9 | 5,308,800 | 227,400 | 576,200 | 2.53 |
| 4/12 | 3,250.0 | +0.5 | 3,229.6 | 4,219,600 | 231,100 | 589,100 | 2.55 |
| 4/5 | 3,233.0 | -0.9 | 3,257.5 | 4,923,500 | 250,500 | 596,800 | 2.38 |
| 3/29 | 3,261.0 | -1.2 | 3,257.9 | 5,028,100 | 530,600 | 628,700 | 1.18 |
| 3/22 | 3,300.0 | +5.5 | 3,244.8 | 4,242,200 | 559,500 | 625,500 | 1.12 |
| 3/15 | 3,129.0 | -1.7 | 3,175.3 | 5,959,900 | 263,800 | 750,600 | 2.85 |
| 3/8 | 3,182.0 | -1.6 | 3,154.2 | 7,617,500 | 250,000 | 770,500 | 3.08 |
| 3/1 | 3,235.0 | +2.0 | 3,235.0 | 7,470,600 | 237,500 | 791,100 | 3.33 |
| 2/22 | 3,171.0 | -3.3 | 3,210.9 | 5,405,100 | 309,700 | 861,300 | 2.78 |
| 2/16 | 3,280.0 | -1.9 | 3,345.3 | 7,964,800 | 239,900 | 718,600 | 3.00 |
| 2/9 | 3,342.0 | +3.4 | 3,365.8 | 9,441,000 | 243,700 | 751,600 | 3.08 |
| 2/2 | 3,233.0 | -1.0 | 3,250.7 | 4,549,700 | 242,500 | 765,500 | 3.16 |
| 1/26 | 3,264.0 | -0.6 | 3,317.0 | 4,430,600 | 252,600 | 787,000 | 3.12 |
| 1/19 | 3,284.0 | -4.7 | 3,396.5 | 4,443,300 | 293,600 | 785,300 | 2.67 |
| 1/12 | 3,447.0 | +5.9 | 3,381.4 | 4,833,300 | 280,600 | 797,300 | 2.84 |
| 1/5 | 3,255.0 | -0.1 | 3,269.0 | 1,616,000 | ー | ー | ー |
| 12/29 | 3,257.0 | +0.7 | 3,232.9 | 3,379,100 | 293,300 | 878,700 | 3.00 |
| 12/22 | 3,233.0 | -0.2 | 3,244.6 | 4,026,000 | 297,000 | 943,600 | 3.18 |
| 12/15 | 3,238.0 | +0.7 | 3,206.7 | 5,319,600 | 345,200 | 992,400 | 2.87 |
| 12/8 | 3,216.0 | -5.6 | 3,311.6 | 5,559,500 | 298,400 | 1,051,200 | 3.52 |
| 12/1 | 3,405.0 | -5.2 | 3,480.6 | 5,498,000 | 288,500 | 949,200 | 3.29 |
| 11/24 | 3,592.0 | +5.1 | 3,538.8 | 4,657,500 | 281,700 | 925,100 | 3.28 |
| 11/17 | 3,417.0 | -5.2 | 3,483.8 | 6,993,000 | 302,700 | 993,900 | 3.28 |
| 11/10 | 3,604.0 | -3.4 | 3,652.8 | 8,013,800 | 348,000 | 943,700 | 2.71 |
| 11/2 | 3,730.0 | -5.9 | 3,880.1 | 4,943,000 | 274,300 | 796,600 | 2.90 |
| 10/27 | 3,964.0 | +0.5 | 3,915.9 | 3,063,800 | 256,900 | 703,600 | 2.74 |
| 10/20 | 3,945.0 | -3.7 | 4,001.9 | 2,734,000 | 257,000 | 745,100 | 2.90 |
▶︎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