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) |
| 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 | 1,086.5 | -157.5 | -12.7 | 43,038,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,756.6 | 1,803.3 | 1,636.6 | 1,666.6 | -116.7 | -6.5 | 25,933,459 |
| 22/03 | 1,809.9 | 1,836.6 | 1,613.3 | 1,783.3 | -3.3 | -0.2 | 35,697,356 |
| 22/02 | 1,733.3 | 1,923.3 | 1,719.9 | 1,786.6 | +56.7 | +3.3 | 32,005,520 |
| 22/01 | 1,899.9 | 1,936.6 | 1,633.3 | 1,729.9 | -160.0 | -8.5 | 33,046,830 |
| 21/12 | 1,929.9 | 2,036.6 | 1,873.3 | 1,889.9 | -50.0 | -2.6 | 30,666,606 |
| 21/11 | 2,463.3 | 2,479.9 | 1,939.9 | 1,939.9 | -453.4 | -18.9 | 39,291,092 |
| 21/10 | 2,349.9 | 2,443.3 | 2,193.3 | 2,393.3 | +43.4 | +1.9 | 26,887,768 |
| 21/09 | 2,193.3 | 2,496.6 | 2,193.3 | 2,349.9 | +186.6 | +8.6 | 37,254,672 |
| 21/08 | 2,013.3 | 2,169.9 | 1,966.6 | 2,163.3 | +153.4 | +7.6 | 24,787,747 |
| 21/07 | 2,039.9 | 2,069.9 | 1,916.6 | 2,009.9 | 0 | 0.0 | 23,938,739 |
| 21/06 | 2,223.3 | 2,233.3 | 1,979.9 | 2,009.9 | -180.0 | -8.2 | 25,360,453 |
| 21/05 | 1,986.6 | 2,233.3 | 1,959.9 | 2,189.9 | +206.6 | +10.4 | 28,051,180 |
| 21/04 | 2,013.3 | 2,139.9 | 1,959.9 | 1,983.3 | -20.0 | -1.0 | 23,993,640 |
| 21/03 | 2,029.9 | 2,146.6 | 1,953.3 | 2,003.3 | +26.7 | +1.4 | 35,973,359 |
| 21/02 | 1,969.9 | 2,143.3 | 1,876.6 | 1,976.6 | +13.3 | +0.7 | 33,201,031 |
| 21/01 | 2,039.9 | 2,129.9 | 1,936.6 | 1,963.3 | -60.0 | -3.0 | 28,979,989 |
| 20/12 | 2,019.9 | 2,186.6 | 1,873.3 | 2,023.3 | +36.7 | +1.9 | 34,495,544 |
| 20/11 | 1,638.3 | 2,056.6 | 1,638.3 | 1,986.6 | +346.7 | +21.1 | 36,870,668 |
| 20/10 | 1,699.9 | 1,736.6 | 1,588.3 | 1,639.9 | -33.4 | -2.0 | 21,458,614 |
| 20/09 | 1,709.9 | 1,769.9 | 1,589.9 | 1,673.3 | -50.0 | -2.9 | 28,768,187 |
| 20/08 | 1,633.3 | 1,763.3 | 1,584.9 | 1,723.3 | +106.7 | +6.6 | 32,926,529 |
| 20/07 | 1,703.3 | 1,723.3 | 1,561.6 | 1,616.6 | -73.3 | -4.3 | 33,389,433 |
| 20/06 | 1,743.3 | 1,916.6 | 1,646.6 | 1,689.9 | -56.7 | -3.3 | 41,761,617 |
| 20/05 | 1,439.9 | 1,776.6 | 1,336.6 | 1,746.6 | +286.7 | +19.6 | 38,728,887 |
| 20/04 | 1,386.6 | 1,496.6 | 1,278.3 | 1,459.9 | +55.0 | +3.9 | 40,656,706 |
| 20/03 | 1,756.6 | 1,809.9 | 1,173.3 | 1,404.9 | -361.7 | -20.5 | 82,955,928 |
| 20/02 | 1,823.3 | 2,009.9 | 1,746.6 | 1,766.6 | -120.0 | -6.4 | 38,603,785 |
| 20/01 | 1,963.3 | 2,083.3 | 1,833.3 | 1,886.6 | -140.0 | -6.9 | 31,606,216 |
| 19/12 | 2,023.3 | 2,089.9 | 1,986.6 | 2,026.6 | +16.7 | +0.8 | 29,087,090 |
| 19/11 | 1,673.3 | 2,083.3 | 1,643.3 | 2,009.9 | +320.0 | +18.9 | 32,557,225 |
▶︎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
