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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,026.6 | 1,064.9 | 984.9 | 1,029.9 | +8.3 | +0.8 | 45,776,857 |
| 17/03 | 975.3 | 1,081.6 | 974.9 | 1,021.6 | +46.0 | +4.7 | 65,868,058 |
| 17/02 | 1,144.9 | 1,158.3 | 968.3 | 975.6 | -174.3 | -15.2 | 62,778,027 |
| 17/01 | 1,184.9 | 1,239.9 | 1,144.9 | 1,149.9 | -40.0 | -3.4 | 39,442,894 |
| 16/12 | 1,169.9 | 1,213.3 | 1,114.9 | 1,189.9 | +28.3 | +2.4 | 49,906,098 |
| 16/11 | 1,248.3 | 1,273.3 | 1,086.6 | 1,161.6 | -90.0 | -7.2 | 65,729,756 |
| 16/10 | 1,094.9 | 1,256.6 | 1,086.6 | 1,251.6 | +168.3 | +15.5 | 43,350,733 |
| 16/09 | 1,129.9 | 1,138.3 | 1,028.3 | 1,083.3 | -35.0 | -3.1 | 48,758,287 |
| 16/08 | 943.3 | 1,136.6 | 921.6 | 1,118.3 | +163.7 | +17.2 | 66,321,062 |
| 16/07 | 916.6 | 1,004.9 | 862.6 | 954.6 | +42.3 | +4.6 | 71,664,415 |
| 16/06 | 1,109.9 | 1,109.9 | 912.3 | 912.3 | -207.6 | -18.5 | 71,768,217 |
| 16/05 | 960.3 | 1,126.6 | 951.3 | 1,119.9 | +53.3 | +5.0 | 50,763,507 |
| 16/04 | 1,126.6 | 1,141.6 | 1,051.6 | 1,066.6 | -63.3 | -5.6 | 72,637,025 |
| 16/03 | 1,046.6 | 1,191.6 | 1,029.9 | 1,129.9 | +80.0 | +7.6 | 73,995,739 |
| 16/02 | 957.9 | 1,081.6 | 886.6 | 1,049.9 | +106.3 | +11.3 | 86,121,560 |
| 16/01 | 968.9 | 979.6 | 813.9 | 943.6 | -39.3 | -4.0 | 51,832,117 |
| 15/12 | 1,048.3 | 1,054.9 | 938.9 | 982.9 | -50.4 | -4.9 | 55,053,550 |
| 15/11 | 999.9 | 1,093.3 | 979.6 | 1,033.3 | +25.0 | +2.5 | 40,128,401 |
| 15/10 | 879.3 | 1,013.3 | 873.6 | 1,008.3 | +129.0 | +14.7 | 41,000,809 |
| 15/09 | 914.9 | 915.3 | 819.9 | 879.3 | -46.6 | -5.0 | 46,657,066 |
| 15/08 | 956.9 | 1,043.3 | 842.9 | 925.9 | -47.7 | -4.9 | 56,030,959 |
| 15/07 | 826.9 | 1,003.3 | 794.3 | 973.6 | +150.3 | +18.3 | 50,459,904 |
| 15/06 | 841.6 | 872.6 | 784.6 | 823.3 | -20.0 | -2.4 | 61,419,613 |
| 15/05 | 699.9 | 869.9 | 697.6 | 843.3 | +117.0 | +16.1 | 63,874,238 |
| 15/04 | 702.9 | 822.6 | 694.3 | 726.3 | +25.0 | +3.6 | 79,806,497 |
| 15/03 | 684.9 | 784.9 | 677.9 | 701.3 | +26.0 | +3.9 | 81,177,210 |
| 15/02 | 577.6 | 690.6 | 559.3 | 675.3 | +98.4 | +17.1 | 55,704,256 |
| 15/01 | 592.9 | 601.9 | 535.6 | 576.9 | -21.4 | -3.6 | 50,820,207 |
| 14/12 | 588.9 | 628.3 | 570.6 | 598.3 | +8.7 | +1.5 | 55,338,252 |
| 14/11 | 511.3 | 589.9 | 485.9 | 589.6 | +89.3 | +17.9 | 62,809,827 |
▶︎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
