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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 477.9 | 504.3 | 422.9 | 500.3 | +22.7 | +4.8 | 59,951,999 |
| 14/09 | 502.6 | 508.6 | 475.3 | 477.6 | -19.7 | -4.0 | 42,419,224 |
| 14/08 | 517.6 | 526.6 | 490.9 | 497.3 | -33.6 | -6.3 | 48,486,184 |
| 14/07 | 536.3 | 544.9 | 510.6 | 530.9 | -2.7 | -0.5 | 47,311,072 |
| 14/06 | 531.9 | 567.6 | 525.9 | 533.6 | +5.3 | +1.0 | 58,436,683 |
| 14/05 | 499.9 | 541.6 | 494.6 | 528.3 | +72.4 | +15.9 | 61,788,317 |
| 14/04 | 449.6 | 472.6 | 422.3 | 455.9 | +13.0 | +2.9 | 54,125,340 |
| 14/03 | 459.9 | 482.3 | 415.6 | 442.9 | -20.7 | -4.5 | 57,620,075 |
| 14/02 | 499.9 | 503.3 | 426.6 | 463.6 | -46.0 | -9.0 | 73,276,032 |
| 14/01 | 543.6 | 568.3 | 496.9 | 509.6 | -46.7 | -8.4 | 68,239,881 |
| 13/12 | 542.3 | 559.9 | 503.9 | 556.3 | +18.7 | +3.5 | 65,422,253 |
| 13/11 | 494.9 | 545.6 | 465.9 | 537.6 | +51.0 | +10.5 | 73,377,733 |
| 13/10 | 468.6 | 499.9 | 432.3 | 486.6 | +20.0 | +4.3 | 61,517,414 |
| 13/09 | 413.3 | 479.3 | 408.9 | 466.6 | +52.7 | +12.7 | 49,580,595 |
| 13/08 | 425.6 | 467.6 | 394.6 | 413.9 | -5.4 | -1.3 | 76,683,766 |
| 13/07 | 378.6 | 453.9 | 369.6 | 419.3 | +40.4 | +10.7 | 71,543,514 |
| 13/06 | 367.3 | 381.9 | 322.6 | 378.9 | +12.0 | +3.3 | 82,858,427 |
| 13/05 | 353.6 | 428.9 | 350.3 | 366.9 | +18.6 | +5.3 | 92,985,628 |
| 13/04 | 312.9 | 362.6 | 290.9 | 348.3 | +37.0 | +11.9 | 95,300,151 |
| 13/03 | 306.9 | 317.9 | 300.6 | 311.3 | +4.4 | +1.4 | 69,929,498 |
| 13/02 | 322.9 | 344.9 | 280.9 | 306.9 | -15.7 | -4.9 | 81,889,418 |
| 13/01 | 310.9 | 324.6 | 292.9 | 322.6 | +20.0 | +6.6 | 51,240,212 |
| 12/12 | 249.3 | 309.9 | 238.3 | 302.6 | +53.0 | +21.2 | 61,047,309 |
| 12/11 | 240.6 | 252.9 | 225.9 | 249.6 | +10.7 | +4.5 | 39,816,098 |
| 12/10 | 239.3 | 259.9 | 233.3 | 238.9 | -2.4 | -1.0 | 56,387,063 |
| 12/09 | 261.6 | 270.3 | 239.6 | 241.3 | -20.6 | -7.9 | 49,496,894 |
| 12/08 | 247.9 | 272.3 | 239.6 | 261.9 | +9.0 | +3.6 | 42,682,626 |
| 12/07 | 271.9 | 272.9 | 231.9 | 252.9 | -18.7 | -6.9 | 53,545,735 |
| 12/06 | 223.9 | 273.6 | 217.9 | 271.6 | +48.0 | +21.5 | 74,993,249 |
| 12/05 | 259.9 | 259.9 | 218.3 | 223.6 | -36.0 | -13.9 | 62,436,323 |
▶︎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
