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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 349.9 | 350.6 | 314.6 | 317.9 | -36.0 | -10.2 | 63,372,933 |
| 09/09 | 394.9 | 404.3 | 341.9 | 353.9 | -44.4 | -11.2 | 49,647,496 |
| 09/08 | 418.3 | 424.6 | 383.3 | 398.3 | -20.6 | -4.9 | 47,190,471 |
| 09/07 | 400.9 | 419.3 | 341.9 | 418.9 | +17.0 | +4.2 | 52,630,725 |
| 09/06 | 392.9 | 420.6 | 360.6 | 401.9 | +0.6 | +0.2 | 63,520,534 |
| 09/05 | 382.9 | 427.3 | 364.3 | 401.3 | +27.4 | +7.3 | 55,669,456 |
| 09/04 | 316.6 | 376.6 | 310.3 | 373.9 | +55.0 | +17.3 | 74,207,841 |
| 09/03 | 245.3 | 354.9 | 243.3 | 318.9 | +63.6 | +24.9 | 112,358,322 |
| 09/02 | 264.6 | 270.6 | 245.3 | 255.3 | -11.6 | -4.4 | 60,121,200 |
| 09/01 | 280.9 | 315.9 | 256.6 | 266.9 | -6.7 | -2.5 | 77,930,578 |
| 08/12 | 293.6 | 306.6 | 262.3 | 273.6 | -19.3 | -6.6 | 75,420,453 |
| 08/11 | 313.3 | 321.9 | 247.3 | 292.9 | -17.0 | -5.5 | 103,450,933 |
| 08/10 | 605.6 | 608.3 | 260.6 | 309.9 | -285.7 | -48.0 | 158,346,981 |
| 08/09 | 642.9 | 661.6 | 584.6 | 595.6 | -47.0 | -7.3 | 81,105,510 |
| 08/08 | 739.9 | 739.9 | 571.3 | 642.6 | -99.0 | -13.4 | 130,344,101 |
| 08/07 | 689.9 | 746.6 | 654.3 | 741.6 | +58.3 | +8.5 | 60,736,806 |
| 08/06 | 701.6 | 731.6 | 673.3 | 683.3 | -15.0 | -2.2 | 71,919,718 |
| 08/05 | 708.3 | 711.6 | 620.3 | 698.3 | +16.7 | +2.5 | 92,703,026 |
| 08/04 | 634.3 | 703.3 | 633.3 | 681.6 | +46.3 | +7.3 | 85,208,051 |
| 08/03 | 683.3 | 689.9 | 629.6 | 635.3 | -54.6 | -7.9 | 83,023,729 |
| 08/02 | 719.9 | 744.9 | 666.6 | 689.9 | -40.0 | -5.5 | 70,914,108 |
| 08/01 | 824.9 | 824.9 | 693.3 | 729.9 | -121.7 | -14.3 | 66,991,869 |
| 07/12 | 896.6 | 904.9 | 839.9 | 851.6 | -43.3 | -4.8 | 45,972,159 |
| 07/11 | 916.6 | 919.9 | 843.3 | 894.9 | +5.0 | +0.6 | 82,831,127 |
| 07/10 | 844.9 | 916.6 | 814.9 | 889.9 | +31.6 | +3.7 | 49,223,291 |
| 07/09 | 816.6 | 881.6 | 783.3 | 858.3 | +41.7 | +5.1 | 53,090,630 |
| 07/08 | 846.6 | 908.3 | 766.6 | 816.6 | -50.0 | -5.8 | 107,036,269 |
| 07/07 | 858.3 | 944.9 | 841.6 | 866.6 | +13.3 | +1.6 | 52,711,126 |
| 07/06 | 869.9 | 873.3 | 823.3 | 853.3 | -3.3 | -0.4 | 46,719,166 |
| 07/05 | 924.9 | 946.6 | 831.6 | 856.6 | -68.3 | -7.4 | 53,724,236 |
▶︎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
