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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 889.9 | 969.9 | 878.3 | 924.9 | +48.3 | +5.5 | 51,947,919 |
| 07/03 | 874.9 | 893.3 | 819.9 | 876.6 | -25.0 | -2.8 | 60,187,201 |
| 07/02 | 806.6 | 953.3 | 804.9 | 901.6 | +81.7 | +10.0 | 51,903,818 |
| 07/01 | 831.6 | 858.3 | 809.9 | 819.9 | -20.0 | -2.4 | 38,437,584 |
| 06/12 | 811.6 | 846.6 | 769.9 | 839.9 | +33.3 | +4.1 | 47,314,972 |
| 06/11 | 819.9 | 854.9 | 764.9 | 806.6 | -26.7 | -3.2 | 49,023,489 |
| 06/10 | 819.9 | 881.6 | 794.9 | 833.3 | +5.0 | +0.6 | 61,750,217 |
| 06/09 | 814.9 | 829.9 | 769.9 | 828.3 | +16.7 | +2.1 | 65,146,550 |
| 06/08 | 739.9 | 844.9 | 721.6 | 811.6 | +70.0 | +9.4 | 95,660,755 |
| 06/07 | 713.3 | 744.9 | 665.6 | 741.6 | +25.0 | +3.5 | 45,465,154 |
| 06/06 | 779.9 | 788.3 | 676.6 | 716.6 | -50.0 | -6.5 | 71,313,712 |
| 06/05 | 723.3 | 804.9 | 698.3 | 766.6 | +65.0 | +9.3 | 64,387,543 |
| 06/04 | 698.3 | 748.3 | 689.9 | 701.6 | +8.3 | +1.2 | 47,542,075 |
| 06/03 | 649.9 | 703.3 | 642.6 | 693.3 | +25.0 | +3.7 | 56,381,063 |
| 06/02 | 671.6 | 679.9 | 626.9 | 668.3 | -16.6 | -2.4 | 88,331,082 |
| 06/01 | 647.3 | 689.9 | 629.3 | 684.9 | +31.3 | +4.8 | 61,938,318 |
| 05/12 | 630.3 | 668.3 | 606.6 | 653.6 | +30.0 | +4.8 | 95,056,849 |
| 05/11 | 674.9 | 683.3 | 605.6 | 623.6 | -59.7 | -8.7 | 74,546,244 |
| 05/10 | 655.3 | 693.3 | 636.6 | 683.3 | +28.4 | +4.3 | 62,143,520 |
| 05/09 | 639.9 | 659.3 | 617.3 | 654.9 | +20.0 | +3.2 | 61,563,315 |
| 05/08 | 598.3 | 640.9 | 577.3 | 634.9 | +30.0 | +5.0 | 55,943,959 |
| 05/07 | 573.3 | 606.6 | 564.9 | 604.9 | +28.3 | +4.9 | 48,099,480 |
| 05/06 | 530.6 | 586.3 | 521.9 | 576.6 | +47.0 | +8.9 | 69,799,897 |
| 05/05 | 507.9 | 529.6 | 494.6 | 529.6 | +11.7 | +2.3 | 57,774,577 |
| 05/04 | 508.3 | 530.6 | 482.9 | 517.9 | +2.3 | +0.5 | 59,759,397 |
| 05/03 | 521.3 | 529.3 | 496.9 | 515.6 | -9.3 | -1.8 | 71,371,013 |
| 05/02 | 531.6 | 547.9 | 512.3 | 524.9 | -2.0 | -0.4 | 54,578,045 |
| 05/01 | 525.9 | 548.3 | 500.9 | 526.9 | +5.6 | +1.1 | 51,675,216 |
| 04/12 | 475.9 | 528.3 | 474.3 | 521.3 | +37.0 | +7.6 | 53,037,530 |
| 04/11 | 549.3 | 549.3 | 476.6 | 484.3 | -55.3 | -10.3 | 68,958,988 |
▶︎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
