！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,282.0 | 3,543.0 | 3,051.0 | 3,282.0 | +25.0 | +0.8 | 94,872,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,850.0 | 5,876.0 | 3,133.0 | 3,257.0 | -1,663.0 | -33.8 | 181,579,600 |
| 2022 | 5,700.0 | 5,900.0 | 4,770.0 | 4,920.0 | -750.0 | -13.2 | 123,203,900 |
| 2021 | 6,120.0 | 7,490.0 | 5,620.0 | 5,670.0 | -400.0 | -6.6 | 119,460,900 |
| 2020 | 5,890.0 | 6,560.0 | 3,520.0 | 6,070.0 | -10.0 | -0.2 | 154,072,500 |
| 2019 | 4,520.0 | 6,270.0 | 4,380.0 | 6,080.0 | +1,400.0 | +29.9 | 130,753,000 |
| 2018 | 4,210.0 | 6,080.0 | 4,135.0 | 4,680.0 | +520.0 | +12.5 | 183,665,700 |
| 2017 | 3,555.0 | 4,535.0 | 2,905.0 | 4,160.0 | +590.0 | +16.5 | 197,462,300 |
| 2016 | 2,907.0 | 3,820.0 | 2,442.0 | 3,570.0 | +621.0 | +21.1 | 250,947,000 |
| 2015 | 1,779.0 | 3,280.0 | 1,607.0 | 2,949.0 | +1,154.0 | +64.3 | 227,375,300 |
| 2014 | 1,631.0 | 1,885.0 | 1,247.0 | 1,795.0 | +126.0 | +7.6 | 229,932,000 |
| 2013 | 933.0 | 1,680.0 | 843.0 | 1,669.0 | +761.0 | +83.8 | 290,773,300 |
| 2012 | 717.0 | 930.0 | 654.0 | 908.0 | +202.0 | +28.6 | 237,058,300 |
| 2011 | 1,026.0 | 1,137.0 | 695.0 | 706.0 | -302.0 | -30.0 | 250,532,800 |
| 2010 | 1,127.0 | 1,295.0 | 854.0 | 1,008.0 | -108.0 | -9.7 | 236,928,000 |
| 2009 | 843.0 | 1,282.0 | 730.0 | 1,116.0 | +295.0 | +35.9 | 253,805,400 |
| 2008 | 2,475.0 | 2,475.0 | 742.0 | 821.0 | -1,734.0 | -67.9 | 360,051,500 |
| 2007 | 2,495.0 | 2,910.0 | 2,300.0 | 2,555.0 | +35.0 | +1.4 | 231,259,200 |
| 2006 | 1,942.0 | 2,645.0 | 1,881.0 | 2,520.0 | +559.0 | +28.5 | 251,415,800 |
| 2005 | 1,578.0 | 2,080.0 | 1,449.0 | 1,961.0 | +397.0 | +25.4 | 254,101,300 |
| 2004 | 2,110.0 | 2,200.0 | 1,423.0 | 1,564.0 | -541.0 | -25.7 | 243,938,200 |
| 2003 | 1,128.0 | 2,320.0 | 1,092.0 | 2,105.0 | +1,008.0 | +91.9 | 227,058,800 |
| 2002 | 990.0 | 1,295.0 | 801.0 | 1,097.0 | +127.0 | +13.1 | 128,469,700 |
| 2001 | 1,119.0 | 1,475.0 | 745.0 | 970.0 | -150.0 | -13.4 | 118,081,000 |
| 2000 | 674.0 | 1,218.0 | 651.0 | 1,120.0 | +456.0 | +68.7 | 115,483,000 |
| 1999 | 1,150.0 | 1,609.0 | 620.0 | 664.0 | -506.0 | -43.3 | 102,636,000 |
| 1998 | 1,460.0 | 1,860.0 | 1,010.0 | 1,170.0 | -310.0 | -21.0 | 95,430,000 |
| 1997 | 1,970.0 | 2,630.0 | 1,350.0 | 1,480.0 | -490.0 | -24.9 | 147,340,000 |
| 1996 | 1,890.0 | 2,070.0 | 1,670.0 | 1,970.0 | +110.0 | +5.9 | 97,227,000 |
| 1995 | 1,270.0 | 1,900.0 | 922.0 | 1,860.0 | +590.0 | +46.5 | 118,465,000 |
| 1994 | 949.0 | 1,430.0 | 930.0 | 1,270.0 | +322.0 | +34.0 | 90,003,000 |
▶︎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