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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,294.5 (24/10/07) | 834.9 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,109.0 | 1,110.5 | 1,096.5 | 1,097.5 | -12.5 | -1.1 | 1,494,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,113.0 | 1,142.5 | 1,089.0 | 1,110.0 | -21.0 | -1.9 | 6,637,000 |
| 2/7 | 1,082.5 | 1,202.0 | 1,065.0 | 1,131.0 | +29.0 | +2.6 | 11,688,100 |
| 1/31 | 1,089.5 | 1,105.5 | 1,076.5 | 1,102.0 | +30.0 | +2.8 | 6,832,300 |
| 1/24 | 1,050.0 | 1,085.5 | 1,040.0 | 1,072.0 | +16.5 | +1.6 | 4,977,900 |
| 1/17 | 1,064.0 | 1,073.5 | 1,050.5 | 1,055.5 | -11.0 | -1.0 | 4,959,800 |
| 1/10 | 1,113.5 | 1,123.0 | 1,066.5 | 1,066.5 | -63.0 | -5.6 | 7,321,400 |
| 12/30 | 1,122.0 | 1,137.5 | 1,122.0 | 1,129.5 | -1.5 | -0.1 | 1,178,600 |
| 12/27 | 1,105.0 | 1,139.5 | 1,093.5 | 1,131.0 | +32.0 | +2.9 | 5,900,100 |
| 12/20 | 1,086.0 | 1,105.0 | 1,059.5 | 1,099.0 | +13.5 | +1.2 | 5,916,900 |
| 12/13 | 1,083.0 | 1,114.5 | 1,070.5 | 1,085.5 | +8.0 | +0.7 | 9,167,400 |
| 12/6 | 1,099.5 | 1,124.0 | 1,070.0 | 1,077.5 | -23.0 | -2.1 | 7,447,100 |
| 11/29 | 1,091.0 | 1,107.0 | 1,073.0 | 1,100.5 | +10.0 | +0.9 | 7,139,600 |
| 11/22 | 1,050.0 | 1,092.5 | 1,050.0 | 1,090.5 | +27.5 | +2.6 | 7,360,400 |
| 11/15 | 1,136.0 | 1,139.5 | 1,062.0 | 1,063.0 | -78.5 | -6.9 | 10,605,000 |
| 11/8 | 1,107.0 | 1,147.5 | 1,048.0 | 1,141.5 | -104.0 | -8.4 | 16,826,100 |
| 11/1 | 1,234.0 | 1,263.5 | 1,227.0 | 1,245.5 | +10.0 | +0.8 | 8,669,600 |
| 10/25 | 1,250.0 | 1,263.0 | 1,226.5 | 1,235.5 | -11.5 | -0.9 | 6,738,500 |
| 10/18 | 1,270.5 | 1,281.0 | 1,242.5 | 1,247.0 | -24.0 | -1.9 | 5,855,800 |
| 10/11 | 1,286.5 | 1,294.5 | 1,260.5 | 1,271.0 | +11.0 | +0.9 | 8,892,200 |
| 10/4 | 1,203.5 | 1,273.5 | 1,192.5 | 1,260.0 | -33.5 | -2.6 | 9,439,100 |
| 9/27 | 1,212.6 | 1,293.5 | 1,211.3 | 1,293.5 | +91.6 | +7.6 | 10,441,280 |
| 9/20 | 1,196.3 | 1,211.6 | 1,158.3 | 1,201.9 | +23.3 | +2.0 | 10,464,104 |
| 9/13 | 1,149.9 | 1,212.6 | 1,140.3 | 1,178.6 | +5.3 | +0.5 | 12,547,025 |
| 9/6 | 1,181.9 | 1,203.3 | 1,150.9 | 1,173.3 | +7.7 | +0.7 | 12,012,120 |
| 8/30 | 1,111.9 | 1,167.6 | 1,110.3 | 1,165.6 | +44.3 | +4.0 | 8,612,786 |
| 8/23 | 1,058.3 | 1,130.6 | 1,033.6 | 1,121.3 | +83.4 | +8.0 | 17,486,275 |
| 8/16 | 920.3 | 1,048.9 | 917.6 | 1,037.9 | +118.3 | +12.9 | 14,319,143 |
| 8/9 | 944.9 | 964.3 | 834.9 | 919.6 | -60.3 | -6.2 | 28,149,881 |
| 8/2 | 1,167.9 | 1,202.6 | 978.3 | 979.9 | -180.4 | -15.6 | 24,013,140 |
| 7/26 | 1,191.3 | 1,193.9 | 1,153.9 | 1,160.3 | -25.0 | -2.1 | 9,145,591 |
▶︎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
