！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,308.0 | 3,345.0 | 3,261.0 | 3,282.0 | -55.0 | -1.7 | 1,793,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,275.0 | 3,355.0 | 3,110.0 | 3,337.0 | +76.0 | +2.3 | 20,077,200 |
| 24/03 | 3,279.0 | 3,324.0 | 3,051.0 | 3,261.0 | -10.0 | -0.3 | 23,988,800 |
| 24/02 | 3,232.0 | 3,543.0 | 3,140.0 | 3,271.0 | +5.0 | +0.2 | 31,032,900 |
| 24/01 | 3,282.0 | 3,493.0 | 3,202.0 | 3,266.0 | +9.0 | +0.3 | 17,980,400 |
| 23/12 | 3,473.0 | 3,478.0 | 3,133.0 | 3,257.0 | -204.0 | -5.9 | 19,093,000 |
| 23/11 | 4,096.0 | 4,101.0 | 3,384.0 | 3,461.0 | -518.0 | -13.0 | 27,780,500 |
| 23/10 | 4,150.0 | 4,202.0 | 3,818.0 | 3,979.0 | -107.0 | -2.6 | 15,210,600 |
| 23/09 | 4,480.0 | 4,559.0 | 4,009.0 | 4,086.0 | -413.0 | -9.2 | 23,107,700 |
| 23/08 | 5,530.0 | 5,560.0 | 4,402.0 | 4,499.0 | -1,001.0 | -18.2 | 20,161,700 |
| 23/07 | 5,525.0 | 5,610.0 | 5,153.0 | 5,500.0 | -6.0 | -0.1 | 9,610,400 |
| 23/06 | 5,490.0 | 5,876.0 | 5,378.0 | 5,506.0 | -24.0 | -0.4 | 11,778,200 |
| 23/05 | 5,360.0 | 5,750.0 | 5,290.0 | 5,530.0 | +200.0 | +3.8 | 12,009,900 |
| 23/04 | 5,120.0 | 5,340.0 | 4,995.0 | 5,330.0 | +240.0 | +4.7 | 10,069,900 |
| 23/03 | 5,100.0 | 5,320.0 | 4,760.0 | 5,090.0 | -80.0 | -1.6 | 12,628,300 |
| 23/02 | 5,060.0 | 5,220.0 | 4,920.0 | 5,170.0 | +150.0 | +3.0 | 10,862,200 |
| 23/01 | 4,850.0 | 5,080.0 | 4,605.0 | 5,020.0 | +100.0 | +2.0 | 9,267,200 |
| 22/12 | 5,570.0 | 5,570.0 | 4,805.0 | 4,920.0 | -490.0 | -9.1 | 9,051,000 |
| 22/11 | 5,640.0 | 5,670.0 | 5,230.0 | 5,410.0 | -210.0 | -3.7 | 9,817,100 |
| 22/10 | 5,300.0 | 5,680.0 | 5,110.0 | 5,620.0 | +480.0 | +9.3 | 11,816,700 |
| 22/09 | 5,360.0 | 5,450.0 | 4,770.0 | 5,140.0 | -320.0 | -5.9 | 13,153,400 |
| 22/08 | 5,700.0 | 5,840.0 | 5,320.0 | 5,460.0 | -180.0 | -3.2 | 8,223,900 |
| 22/07 | 5,630.0 | 5,830.0 | 5,370.0 | 5,640.0 | +40.0 | +0.7 | 7,574,800 |
| 22/06 | 5,290.0 | 5,900.0 | 5,090.0 | 5,600.0 | +280.0 | +5.3 | 11,633,900 |
| 22/05 | 4,955.0 | 5,430.0 | 4,890.0 | 5,320.0 | +320.0 | +6.4 | 9,705,800 |
| 22/04 | 5,270.0 | 5,410.0 | 4,910.0 | 5,000.0 | -350.0 | -6.5 | 8,644,400 |
| 22/03 | 5,430.0 | 5,510.0 | 4,840.0 | 5,350.0 | -10.0 | -0.2 | 11,899,000 |
| 22/02 | 5,200.0 | 5,770.0 | 5,160.0 | 5,360.0 | +170.0 | +3.3 | 10,668,400 |
| 22/01 | 5,700.0 | 5,810.0 | 4,900.0 | 5,190.0 | -480.0 | -8.5 | 11,015,500 |
| 21/12 | 5,790.0 | 6,110.0 | 5,620.0 | 5,670.0 | -150.0 | -2.6 | 10,222,100 |
| 21/11 | 7,390.0 | 7,440.0 | 5,820.0 | 5,820.0 | -1,360.0 | -18.9 | 13,096,900 |
▶︎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