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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 287.3 | 288.9 | 256.9 | 259.6 | -26.3 | -9.2 | 63,949,538 |
| 12/03 | 258.3 | 289.6 | 251.6 | 285.9 | +27.0 | +10.4 | 67,860,077 |
| 12/02 | 238.3 | 265.6 | 220.9 | 258.9 | +25.0 | +10.7 | 88,920,288 |
| 12/01 | 238.9 | 240.9 | 222.3 | 233.9 | -1.4 | -0.6 | 50,046,800 |
| 11/12 | 251.3 | 252.9 | 231.6 | 235.3 | -7.6 | -3.1 | 65,337,652 |
| 11/11 | 262.3 | 266.6 | 231.9 | 242.9 | -26.7 | -9.9 | 40,642,606 |
| 11/10 | 273.3 | 276.9 | 247.9 | 269.6 | -12.7 | -4.5 | 63,961,539 |
| 11/09 | 291.3 | 293.9 | 255.3 | 282.3 | -4.0 | -1.4 | 66,620,165 |
| 11/08 | 304.9 | 317.9 | 262.9 | 286.3 | -18.6 | -6.1 | 91,832,717 |
| 11/07 | 306.9 | 319.6 | 300.3 | 304.9 | +0.6 | +0.2 | 45,671,856 |
| 11/06 | 305.6 | 306.9 | 288.6 | 304.3 | 0 | 0.0 | 58,883,688 |
| 11/05 | 344.6 | 344.6 | 293.6 | 304.3 | -33.3 | -9.9 | 60,358,503 |
| 11/04 | 309.3 | 337.9 | 303.6 | 337.6 | +23.3 | +7.4 | 57,803,377 |
| 11/03 | 351.6 | 366.3 | 268.3 | 314.3 | -35.3 | -10.1 | 96,548,164 |
| 11/02 | 337.3 | 378.9 | 336.6 | 349.6 | +14.0 | +4.2 | 65,124,650 |
| 11/01 | 341.9 | 361.3 | 333.6 | 335.6 | -0.3 | -0.1 | 38,820,988 |
| 10/12 | 326.3 | 360.6 | 326.3 | 335.9 | +8.3 | +2.5 | 58,059,580 |
| 10/11 | 329.9 | 349.9 | 308.3 | 327.6 | -1.3 | -0.4 | 56,483,064 |
| 10/10 | 324.9 | 342.3 | 320.9 | 328.9 | +6.0 | +1.9 | 54,626,045 |
| 10/09 | 287.3 | 330.9 | 284.6 | 322.9 | +35.6 | +12.4 | 63,659,436 |
| 10/08 | 324.3 | 341.6 | 284.6 | 287.3 | -32.3 | -10.1 | 61,453,214 |
| 10/07 | 300.3 | 334.9 | 291.6 | 319.6 | +14.3 | +4.7 | 53,627,335 |
| 10/06 | 310.3 | 321.9 | 291.9 | 305.3 | -6.0 | -1.9 | 64,490,144 |
| 10/05 | 369.9 | 371.3 | 296.9 | 311.3 | -74.6 | -19.3 | 62,292,922 |
| 10/04 | 409.9 | 431.6 | 370.6 | 385.9 | -16.4 | -4.1 | 63,441,333 |
| 10/03 | 351.9 | 405.9 | 348.9 | 402.3 | +51.7 | +14.8 | 53,057,030 |
| 10/02 | 366.6 | 377.9 | 337.3 | 350.6 | -9.3 | -2.6 | 49,027,389 |
| 10/01 | 375.6 | 421.6 | 357.3 | 359.9 | -12.0 | -3.2 | 70,573,605 |
| 09/12 | 299.9 | 381.9 | 295.9 | 371.9 | +79.3 | +27.1 | 51,964,119 |
| 09/11 | 307.9 | 319.3 | 288.3 | 292.6 | -25.3 | -8.0 | 52,810,127 |
▶︎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
