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
1,096.5
円
(09:13)
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 | 1,098.0 | -146.0 | -11.7 | 41,753,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 554.3 | 604.9 | 523.3 | 539.6 | -19.3 | -3.5 | 45,115,050 |
| 04/09 | 546.6 | 581.9 | 533.3 | 558.9 | +14.3 | +2.6 | 52,745,627 |
| 04/08 | 559.9 | 560.3 | 498.6 | 544.6 | -18.7 | -3.3 | 45,460,054 |
| 04/07 | 599.9 | 606.3 | 533.3 | 563.3 | -33.3 | -5.6 | 45,800,557 |
| 04/06 | 557.9 | 614.3 | 549.9 | 596.6 | +41.7 | +7.5 | 69,544,594 |
| 04/05 | 666.6 | 673.3 | 534.9 | 554.9 | -135.0 | -19.6 | 99,971,798 |
| 04/04 | 648.3 | 733.3 | 631.6 | 689.9 | +41.6 | +6.4 | 66,867,968 |
| 04/03 | 681.6 | 693.3 | 604.9 | 648.3 | -26.6 | -3.9 | 87,445,773 |
| 04/02 | 668.3 | 674.9 | 578.3 | 674.9 | +5.0 | +0.8 | 63,015,029 |
| 04/01 | 703.3 | 716.6 | 653.9 | 669.9 | -31.7 | -4.5 | 33,858,938 |
| 03/12 | 648.9 | 711.6 | 638.3 | 701.6 | +49.3 | +7.6 | 48,308,882 |
| 03/11 | 751.6 | 761.6 | 623.3 | 652.3 | -86.0 | -11.7 | 55,984,759 |
| 03/10 | 704.9 | 773.3 | 676.6 | 738.3 | +33.4 | +4.7 | 44,771,847 |
| 03/09 | 649.6 | 749.9 | 642.6 | 704.9 | +64.3 | +10.0 | 72,979,629 |
| 03/08 | 547.6 | 648.3 | 500.9 | 640.6 | +101.7 | +18.9 | 81,386,313 |
| 03/07 | 558.6 | 599.9 | 533.6 | 538.9 | -9.7 | -1.8 | 66,589,265 |
| 03/06 | 539.3 | 572.6 | 533.6 | 548.6 | +9.7 | +1.8 | 67,182,671 |
| 03/05 | 449.9 | 542.6 | 445.3 | 538.9 | +89.3 | +19.9 | 69,279,692 |
| 03/04 | 445.9 | 489.9 | 440.9 | 449.6 | +4.7 | +1.1 | 44,069,540 |
| 03/03 | 444.3 | 466.3 | 419.9 | 444.9 | +1.3 | +0.3 | 48,938,289 |
| 03/02 | 431.6 | 459.3 | 427.3 | 443.6 | +7.7 | +1.8 | 40,290,102 |
| 03/01 | 375.9 | 445.3 | 363.9 | 435.9 | +70.3 | +19.2 | 41,402,213 |
| 02/12 | 396.6 | 397.9 | 358.9 | 365.6 | -28.7 | -7.3 | 32,922,629 |
| 02/11 | 356.6 | 398.3 | 341.6 | 394.3 | +42.4 | +12.1 | 36,899,468 |
| 02/10 | 373.3 | 382.6 | 335.3 | 351.9 | -32.4 | -8.4 | 38,142,681 |
| 02/09 | 376.9 | 396.6 | 340.3 | 384.3 | +5.0 | +1.3 | 40,597,305 |
| 02/08 | 354.6 | 406.6 | 334.9 | 379.3 | +11.4 | +3.1 | 25,240,752 |
| 02/07 | 395.3 | 424.6 | 363.3 | 367.9 | -20.7 | -5.3 | 29,619,296 |
| 02/06 | 399.9 | 413.9 | 359.9 | 388.6 | -18.0 | -4.4 | 38,844,388 |
| 02/05 | 328.6 | 431.6 | 327.3 | 406.6 | +84.3 | +26.2 | 37,494,374 |
▶︎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
