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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,611.6 | 1,699.9 | 1,529.9 | 1,689.9 | +73.3 | +4.5 | 27,697,477 |
| 19/09 | 1,514.9 | 1,631.6 | 1,459.9 | 1,616.6 | +88.3 | +5.8 | 31,130,711 |
| 19/08 | 1,706.6 | 1,726.6 | 1,488.3 | 1,528.3 | -191.6 | -11.1 | 38,565,985 |
| 19/07 | 1,756.6 | 1,766.6 | 1,666.6 | 1,719.9 | +13.3 | +0.8 | 26,630,366 |
| 19/06 | 1,614.9 | 1,753.3 | 1,611.6 | 1,706.6 | +78.3 | +4.8 | 32,634,326 |
| 19/05 | 1,903.3 | 1,936.6 | 1,623.3 | 1,628.3 | -288.3 | -15.0 | 35,740,857 |
| 19/04 | 1,866.6 | 1,986.6 | 1,813.3 | 1,916.6 | +73.3 | +4.0 | 31,213,512 |
| 19/03 | 1,833.3 | 1,893.3 | 1,779.9 | 1,843.3 | +16.7 | +0.9 | 37,161,671 |
| 19/02 | 1,591.6 | 1,873.3 | 1,588.3 | 1,826.6 | +240.0 | +15.1 | 35,398,553 |
| 19/01 | 1,506.6 | 1,631.6 | 1,478.3 | 1,586.6 | +26.7 | +1.7 | 34,445,144 |
| 18/12 | 1,643.3 | 1,776.6 | 1,451.6 | 1,559.9 | -70.0 | -4.3 | 42,941,229 |
| 18/11 | 1,664.9 | 1,816.6 | 1,546.6 | 1,629.9 | -28.4 | -1.7 | 40,668,706 |
| 18/10 | 2,023.3 | 2,026.6 | 1,608.3 | 1,658.3 | -348.3 | -17.4 | 54,527,644 |
| 18/09 | 1,796.6 | 2,023.3 | 1,716.6 | 2,006.6 | +236.7 | +13.4 | 38,923,289 |
| 18/08 | 1,716.6 | 1,866.6 | 1,666.6 | 1,769.9 | +30.0 | +1.7 | 34,970,149 |
| 18/07 | 1,906.6 | 1,913.3 | 1,723.3 | 1,739.9 | -180.0 | -9.4 | 41,348,213 |
| 18/06 | 1,869.9 | 2,016.6 | 1,863.3 | 1,919.9 | +26.6 | +1.4 | 40,046,800 |
| 18/05 | 1,699.9 | 1,993.3 | 1,699.9 | 1,893.3 | +130.0 | +7.4 | 50,253,202 |
| 18/04 | 1,549.9 | 1,786.6 | 1,513.3 | 1,763.3 | +205.0 | +13.2 | 40,996,009 |
| 18/03 | 1,583.3 | 1,653.3 | 1,466.6 | 1,558.3 | -18.3 | -1.2 | 55,217,051 |
| 18/02 | 1,503.3 | 1,604.9 | 1,378.3 | 1,576.6 | +78.3 | +5.2 | 57,303,272 |
| 18/01 | 1,403.3 | 1,608.3 | 1,401.6 | 1,498.3 | +111.7 | +8.1 | 53,807,037 |
| 17/12 | 1,376.6 | 1,404.9 | 1,301.6 | 1,386.6 | +10.0 | +0.7 | 45,700,656 |
| 17/11 | 1,493.3 | 1,511.6 | 1,271.6 | 1,376.6 | -103.3 | -7.0 | 67,366,873 |
| 17/10 | 1,383.3 | 1,496.6 | 1,376.6 | 1,479.9 | +96.6 | +7.0 | 38,118,381 |
| 17/09 | 1,299.9 | 1,403.3 | 1,254.9 | 1,383.3 | +106.7 | +8.4 | 46,882,668 |
| 17/08 | 1,299.9 | 1,324.9 | 1,214.9 | 1,276.6 | -23.3 | -1.8 | 43,482,434 |
| 17/07 | 1,303.3 | 1,373.3 | 1,289.9 | 1,299.9 | +6.6 | +0.5 | 38,566,585 |
| 17/06 | 1,181.6 | 1,311.6 | 1,176.6 | 1,293.3 | +100.0 | +8.4 | 42,621,426 |
| 17/05 | 1,016.6 | 1,236.6 | 1,016.6 | 1,193.3 | +163.4 | +15.9 | 55,787,957 |
▶︎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
