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
1,086.1
円
(15:24)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,227.0 | 1,256.5 | 1,048.0 | 1,086.0 | -158.0 | -12.7 | 41,184,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,245.0 | 1,294.5 | 1,217.5 | 1,244.0 | +10.5 | +0.9 | 34,683,600 |
| 24/09 | 1,181.9 | 1,293.5 | 1,140.3 | 1,233.5 | +67.9 | +5.8 | 48,333,729 |
| 24/08 | 1,082.6 | 1,167.6 | 834.9 | 1,165.6 | -32.7 | -2.7 | 85,528,154 |
| 24/07 | 1,258.6 | 1,265.9 | 1,153.9 | 1,198.3 | -57.0 | -4.5 | 49,359,193 |
| 24/06 | 1,189.6 | 1,271.6 | 1,178.3 | 1,255.3 | +65.7 | +5.5 | 71,203,311 |
| 24/05 | 1,102.6 | 1,234.6 | 1,081.6 | 1,189.6 | +77.3 | +7.0 | 122,210,420 |
| 24/04 | 1,091.6 | 1,118.3 | 1,036.6 | 1,112.3 | +25.4 | +2.3 | 60,232,201 |
| 24/03 | 1,092.9 | 1,107.9 | 1,016.9 | 1,086.9 | -3.4 | -0.3 | 71,967,119 |
| 24/02 | 1,077.3 | 1,180.9 | 1,046.6 | 1,090.3 | +1.7 | +0.2 | 93,099,629 |
| 24/01 | 1,093.9 | 1,164.3 | 1,067.3 | 1,088.6 | +3.0 | +0.3 | 53,941,739 |
| 23/12 | 1,157.6 | 1,159.3 | 1,044.3 | 1,085.6 | -68.0 | -5.9 | 57,279,572 |
| 23/11 | 1,365.3 | 1,366.9 | 1,127.9 | 1,153.6 | -172.7 | -13.0 | 83,342,332 |
| 23/10 | 1,383.3 | 1,400.6 | 1,272.6 | 1,326.3 | -35.6 | -2.6 | 45,632,256 |
| 23/09 | 1,493.3 | 1,519.6 | 1,336.3 | 1,361.9 | -137.7 | -9.2 | 69,323,792 |
| 23/08 | 1,843.3 | 1,853.3 | 1,467.3 | 1,499.6 | -333.7 | -18.2 | 60,485,704 |
| 23/07 | 1,841.6 | 1,869.9 | 1,717.6 | 1,833.3 | -2.0 | -0.1 | 28,831,488 |
| 23/06 | 1,829.9 | 1,958.6 | 1,792.6 | 1,835.3 | -8.0 | -0.4 | 35,334,953 |
| 23/05 | 1,786.6 | 1,916.6 | 1,763.3 | 1,843.3 | +66.7 | +3.8 | 36,030,060 |
| 23/04 | 1,706.6 | 1,779.9 | 1,664.9 | 1,776.6 | +80.0 | +4.7 | 30,210,002 |
| 23/03 | 1,699.9 | 1,773.3 | 1,586.6 | 1,696.6 | -26.7 | -1.6 | 37,885,278 |
| 23/02 | 1,686.6 | 1,739.9 | 1,639.9 | 1,723.3 | +50.0 | +3.0 | 32,586,925 |
| 23/01 | 1,616.6 | 1,693.3 | 1,534.9 | 1,673.3 | +33.4 | +2.0 | 27,801,878 |
| 22/12 | 1,856.6 | 1,856.6 | 1,601.6 | 1,639.9 | -163.4 | -9.1 | 27,153,271 |
| 22/11 | 1,879.9 | 1,889.9 | 1,743.3 | 1,803.3 | -70.0 | -3.7 | 29,451,594 |
| 22/10 | 1,766.6 | 1,893.3 | 1,703.3 | 1,873.3 | +160.0 | +9.3 | 35,450,454 |
| 22/09 | 1,786.6 | 1,816.6 | 1,589.9 | 1,713.3 | -106.6 | -5.9 | 39,460,594 |
| 22/08 | 1,899.9 | 1,946.6 | 1,773.3 | 1,819.9 | -60.0 | -3.2 | 24,671,946 |
| 22/07 | 1,876.6 | 1,943.3 | 1,789.9 | 1,879.9 | +13.3 | +0.7 | 22,724,627 |
| 22/06 | 1,763.3 | 1,966.6 | 1,696.6 | 1,866.6 | +93.3 | +5.3 | 34,902,048 |
| 22/05 | 1,651.6 | 1,809.9 | 1,629.9 | 1,773.3 | +106.7 | +6.4 | 29,117,691 |
▶︎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
