！決算発表予定日 2024/05/08
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,876.0 (23/06/15) | 3,051.0 (24/03/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,543.0 (24/02/13) | 3,051.0 (24/03/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,270.0 | 3,345.0 | 3,261.0 | 3,282.0 | +21.0 | +0.6 | 2,854,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,242.0 | 3,355.0 | 3,210.0 | 3,261.0 | +89.0 | +2.8 | 4,563,700 |
| 4/19 | 3,188.0 | 3,342.0 | 3,110.0 | 3,172.0 | -78.0 | -2.4 | 5,308,800 |
| 4/12 | 3,270.0 | 3,296.0 | 3,146.0 | 3,250.0 | +17.0 | +0.5 | 4,219,600 |
| 4/5 | 3,275.0 | 3,323.0 | 3,198.0 | 3,233.0 | -28.0 | -0.9 | 4,923,500 |
| 3/29 | 3,282.0 | 3,311.0 | 3,204.0 | 3,261.0 | -39.0 | -1.2 | 5,028,100 |
| 3/22 | 3,141.0 | 3,324.0 | 3,131.0 | 3,300.0 | +171.0 | +5.5 | 4,242,200 |
| 3/15 | 3,193.0 | 3,223.0 | 3,114.0 | 3,129.0 | -53.0 | -1.7 | 5,959,900 |
| 3/8 | 3,251.0 | 3,295.0 | 3,051.0 | 3,182.0 | -53.0 | -1.6 | 7,617,500 |
| 3/1 | 3,181.0 | 3,314.0 | 3,178.0 | 3,235.0 | +64.0 | +2.0 | 7,470,600 |
| 2/22 | 3,309.0 | 3,339.0 | 3,140.0 | 3,171.0 | -109.0 | -3.3 | 5,405,100 |
| 2/16 | 3,470.0 | 3,543.0 | 3,165.0 | 3,280.0 | -62.0 | -1.9 | 7,964,800 |
| 2/9 | 3,261.0 | 3,468.0 | 3,248.0 | 3,342.0 | +109.0 | +3.4 | 9,441,000 |
| 2/2 | 3,299.0 | 3,314.0 | 3,185.0 | 3,233.0 | -31.0 | -1.0 | 4,549,700 |
| 1/26 | 3,284.0 | 3,389.0 | 3,249.0 | 3,264.0 | -20.0 | -0.6 | 4,430,600 |
| 1/19 | 3,450.0 | 3,485.0 | 3,282.0 | 3,284.0 | -163.0 | -4.7 | 4,443,300 |
| 1/12 | 3,285.0 | 3,493.0 | 3,238.0 | 3,447.0 | +192.0 | +5.9 | 4,833,300 |
| 1/5 | 3,282.0 | 3,304.0 | 3,202.0 | 3,255.0 | -2.0 | -0.1 | 1,616,000 |
| 12/29 | 3,258.0 | 3,270.0 | 3,190.0 | 3,257.0 | +24.0 | +0.7 | 3,379,100 |
| 12/22 | 3,200.0 | 3,313.0 | 3,184.0 | 3,233.0 | -5.0 | -0.2 | 4,026,000 |
| 12/15 | 3,259.0 | 3,271.0 | 3,133.0 | 3,238.0 | +22.0 | +0.7 | 5,319,600 |
| 12/8 | 3,400.0 | 3,411.0 | 3,199.0 | 3,216.0 | -189.0 | -5.6 | 5,559,500 |
| 12/1 | 3,594.0 | 3,598.0 | 3,405.0 | 3,405.0 | -187.0 | -5.2 | 5,498,000 |
| 11/24 | 3,459.0 | 3,630.0 | 3,450.0 | 3,592.0 | +175.0 | +5.1 | 4,657,500 |
| 11/17 | 3,637.0 | 3,638.0 | 3,384.0 | 3,417.0 | -187.0 | -5.2 | 6,993,000 |
| 11/10 | 3,791.0 | 3,791.0 | 3,525.0 | 3,604.0 | -126.0 | -3.4 | 8,013,800 |
| 11/2 | 3,920.0 | 4,101.0 | 3,721.0 | 3,730.0 | -234.0 | -5.9 | 4,943,000 |
| 10/27 | 3,910.0 | 3,986.0 | 3,818.0 | 3,964.0 | +19.0 | +0.5 | 3,063,800 |
| 10/20 | 4,059.0 | 4,078.0 | 3,924.0 | 3,945.0 | -153.0 | -3.7 | 2,734,000 |
| 10/13 | 4,070.0 | 4,175.0 | 4,070.0 | 4,098.0 | +25.0 | +0.6 | 2,872,200 |
| 10/6 | 4,150.0 | 4,202.0 | 3,936.0 | 4,073.0 | -13.0 | -0.3 | 5,024,600 |
▶︎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