ヤマハ(7951)の株価時系列情報
ヤマハ(7951)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,346 | 3,355 | 3,272 | 3,285 | 1,038,500 |
| 2024/04/22 | 3,242 | 3,346 | 3,236 | 3,346 | 1,479,900 |
| 2024/04/19 | 3,210 | 3,266 | 3,172 | 3,172 | 1,140,200 |
| 2024/04/18 | 3,261 | 3,342 | 3,217 | 3,224 | 1,332,000 |
| 2024/04/17 | 3,220 | 3,253 | 3,167 | 3,231 | 1,049,700 |
| 2024/04/16 | 3,135 | 3,210 | 3,110 | 3,210 | 995,700 |
| 2024/04/15 | 3,188 | 3,198 | 3,145 | 3,169 | 791,200 |
| 2024/04/12 | 3,228 | 3,296 | 3,209 | 3,250 | 1,469,600 |
| 2024/04/11 | 3,184 | 3,188 | 3,146 | 3,163 | 826,500 |
| 2024/04/10 | 3,241 | 3,278 | 3,218 | 3,220 | 606,100 |
| 2024/04/09 | 3,251 | 3,266 | 3,216 | 3,246 | 699,200 |
| 2024/04/08 | 3,270 | 3,271 | 3,226 | 3,251 | 618,200 |
| 2024/04/05 | 3,228 | 3,259 | 3,201 | 3,233 | 617,500 |
| 2024/04/04 | 3,282 | 3,310 | 3,250 | 3,255 | 883,900 |
| 2024/04/03 | 3,225 | 3,278 | 3,215 | 3,254 | 1,147,200 |
| 2024/04/02 | 3,256 | 3,261 | 3,198 | 3,235 | 1,016,500 |
| 2024/04/01 | 3,275 | 3,323 | 3,269 | 3,278 | 1,258,400 |
| 2024/03/29 | 3,300 | 3,311 | 3,236 | 3,261 | 1,274,100 |
| 2024/03/28 | 3,249 | 3,283 | 3,230 | 3,255 | 755,200 |
| 2024/03/27 | 3,285 | 3,306 | 3,250 | 3,283 | 1,082,200 |
| 2024/03/26 | 3,216 | 3,265 | 3,204 | 3,252 | 1,007,500 |
| 2024/03/25 | 3,282 | 3,285 | 3,216 | 3,219 | 909,100 |
| 2024/03/22 | 3,286 | 3,324 | 3,263 | 3,300 | 1,076,200 |
| 2024/03/21 | 3,289 | 3,318 | 3,262 | 3,285 | 1,100,700 |
| 2024/03/19 | 3,175 | 3,248 | 3,175 | 3,248 | 950,800 |
| 2024/03/18 | 3,141 | 3,186 | 3,131 | 3,185 | 1,114,500 |
| 2024/03/15 | 3,174 | 3,195 | 3,114 | 3,129 | 1,290,200 |
| 2024/03/14 | 3,216 | 3,221 | 3,168 | 3,185 | 1,022,100 |
| 2024/03/13 | 3,187 | 3,223 | 3,169 | 3,202 | 1,162,700 |
| 2024/03/12 | 3,196 | 3,198 | 3,122 | 3,174 | 1,105,800 |
| 2024/03/11 | 3,193 | 3,221 | 3,135 | 3,193 | 1,379,100 |
| 2024/03/08 | 3,155 | 3,195 | 3,102 | 3,182 | 2,316,300 |
| 2024/03/07 | 3,133 | 3,155 | 3,051 | 3,085 | 1,587,800 |
| 2024/03/06 | 3,135 | 3,175 | 3,115 | 3,137 | 1,344,600 |
| 2024/03/05 | 3,212 | 3,230 | 3,142 | 3,148 | 1,322,000 |
| 2024/03/04 | 3,251 | 3,295 | 3,208 | 3,212 | 1,046,800 |
| 2024/03/01 | 3,279 | 3,314 | 3,231 | 3,235 | 1,141,100 |
| 2024/02/29 | 3,241 | 3,278 | 3,185 | 3,271 | 2,680,100 |
| 2024/02/28 | 3,210 | 3,261 | 3,194 | 3,255 | 1,349,800 |
| 2024/02/27 | 3,200 | 3,226 | 3,193 | 3,200 | 1,073,700 |
| 2024/02/26 | 3,181 | 3,256 | 3,178 | 3,205 | 1,225,900 |
| 2024/02/22 | 3,160 | 3,185 | 3,147 | 3,171 | 1,153,000 |
| 2024/02/21 | 3,170 | 3,220 | 3,140 | 3,179 | 2,038,000 |
| 2024/02/20 | 3,295 | 3,309 | 3,218 | 3,220 | 1,448,400 |
| 2024/02/19 | 3,309 | 3,339 | 3,278 | 3,325 | 765,700 |
| 2024/02/16 | 3,232 | 3,313 | 3,232 | 3,280 | 1,350,400 |
| 2024/02/15 | 3,298 | 3,315 | 3,165 | 3,220 | 2,117,200 |
| 2024/02/14 | 3,460 | 3,460 | 3,312 | 3,313 | 2,075,600 |
| 2024/02/13 | 3,470 | 3,543 | 3,425 | 3,518 | 2,421,600 |
| 2024/02/09 | 3,413 | 3,423 | 3,336 | 3,342 | 1,566,200 |
| 2024/02/08 | 3,461 | 3,464 | 3,346 | 3,423 | 1,913,300 |
| 2024/02/07 | 3,380 | 3,468 | 3,300 | 3,437 | 3,071,000 |
| 2024/02/06 | 3,330 | 3,337 | 3,272 | 3,284 | 1,716,100 |
| 2024/02/05 | 3,261 | 3,357 | 3,248 | 3,346 | 1,174,400 |
| 2024/02/02 | 3,220 | 3,297 | 3,216 | 3,233 | 881,500 |
| 2024/02/01 | 3,232 | 3,240 | 3,185 | 3,224 | 1,011,000 |
| 2024/01/31 | 3,240 | 3,269 | 3,213 | 3,266 | 1,042,600 |
| 2024/01/30 | 3,291 | 3,314 | 3,264 | 3,264 | 614,800 |
| 2024/01/29 | 3,299 | 3,304 | 3,249 | 3,270 | 999,800 |
| 2024/01/26 | 3,284 | 3,310 | 3,256 | 3,264 | 780,200 |
| 2024/01/25 | 3,310 | 3,334 | 3,249 | 3,300 | 816,600 |
| 2024/01/24 | 3,365 | 3,389 | 3,317 | 3,333 | 650,900 |
| 2024/01/23 | 3,370 | 3,374 | 3,335 | 3,351 | 881,700 |
| 2024/01/22 | 3,284 | 3,356 | 3,284 | 3,317 | 1,301,200 |
| 2024/01/19 | 3,362 | 3,378 | 3,282 | 3,284 | 945,200 |
| 2024/01/18 | 3,366 | 3,412 | 3,336 | 3,336 | 751,000 |
| 2024/01/17 | 3,467 | 3,482 | 3,365 | 3,365 | 1,081,400 |
| 2024/01/16 | 3,443 | 3,477 | 3,419 | 3,449 | 749,100 |
| 2024/01/15 | 3,450 | 3,485 | 3,423 | 3,463 | 916,600 |
| 2024/01/12 | 3,492 | 3,493 | 3,412 | 3,447 | 1,541,000 |
| 2024/01/11 | 3,424 | 3,435 | 3,373 | 3,422 | 1,088,700 |
| 2024/01/10 | 3,274 | 3,381 | 3,270 | 3,372 | 1,141,100 |
| 2024/01/09 | 3,285 | 3,323 | 3,238 | 3,261 | 1,062,500 |
| 2024/01/05 | 3,296 | 3,304 | 3,255 | 3,255 | 707,000 |
| 2024/01/04 | 3,282 | 3,296 | 3,202 | 3,296 | 909,000 |
| 2023/12/29 | 3,242 | 3,270 | 3,237 | 3,257 | 739,500 |
| 2023/12/28 | 3,240 | 3,257 | 3,220 | 3,251 | 502,400 |
| 2023/12/27 | 3,200 | 3,265 | 3,200 | 3,256 | 967,900 |
| 2023/12/26 | 3,190 | 3,208 | 3,190 | 3,205 | 597,800 |
| 2023/12/25 | 3,258 | 3,258 | 3,190 | 3,192 | 571,500 |
| 2023/12/22 | 3,239 | 3,264 | 3,223 | 3,233 | 770,500 |
| 2023/12/21 | 3,242 | 3,250 | 3,227 | 3,230 | 692,600 |
| 2023/12/20 | 3,257 | 3,313 | 3,250 | 3,261 | 1,055,400 |
| 2023/12/19 | 3,210 | 3,257 | 3,184 | 3,233 | 624,300 |
| 2023/12/18 | 3,200 | 3,241 | 3,192 | 3,224 | 883,200 |
| 2023/12/15 | 3,170 | 3,257 | 3,166 | 3,238 | 1,238,800 |
| 2023/12/14 | 3,202 | 3,205 | 3,133 | 3,142 | 1,108,400 |
| 2023/12/13 | 3,190 | 3,230 | 3,190 | 3,218 | 1,036,600 |
| 2023/12/12 | 3,269 | 3,271 | 3,174 | 3,176 | 991,400 |
| 2023/12/11 | 3,259 | 3,269 | 3,213 | 3,216 | 944,400 |
| 2023/12/08 | 3,271 | 3,271 | 3,199 | 3,216 | 1,437,900 |
| 2023/12/07 | 3,364 | 3,366 | 3,262 | 3,271 | 1,520,700 |
| 2023/12/06 | 3,347 | 3,393 | 3,346 | 3,392 | 748,200 |
| 2023/12/05 | 3,341 | 3,388 | 3,337 | 3,339 | 929,600 |
| 2023/12/04 | 3,400 | 3,411 | 3,349 | 3,349 | 923,100 |
| 2023/12/01 | 3,473 | 3,478 | 3,405 | 3,405 | 808,800 |
| 2023/11/30 | 3,470 | 3,500 | 3,428 | 3,461 | 2,284,900 |
| 2023/11/29 | 3,498 | 3,516 | 3,476 | 3,481 | 742,600 |
| 2023/11/28 | 3,537 | 3,550 | 3,503 | 3,503 | 907,200 |
| 2023/11/27 | 3,594 | 3,598 | 3,527 | 3,534 | 754,500 |
| 2023/11/24 | 3,626 | 3,630 | 3,571 | 3,592 | 856,900 |
| 2023/11/22 | 3,511 | 3,620 | 3,507 | 3,606 | 1,463,900 |
| 2023/11/21 | 3,460 | 3,528 | 3,450 | 3,506 | 1,246,300 |
| 2023/11/20 | 3,459 | 3,509 | 3,456 | 3,469 | 1,090,400 |
| 2023/11/17 | 3,417 | 3,448 | 3,384 | 3,417 | 1,288,800 |
| 2023/11/16 | 3,501 | 3,519 | 3,443 | 3,454 | 1,104,800 |
| 2023/11/15 | 3,525 | 3,529 | 3,490 | 3,518 | 1,753,000 |
| 2023/11/14 | 3,479 | 3,507 | 3,455 | 3,455 | 1,389,000 |
| 2023/11/13 | 3,637 | 3,638 | 3,494 | 3,499 | 1,457,400 |
| 2023/11/10 | 3,610 | 3,621 | 3,563 | 3,604 | 1,318,900 |
| 2023/11/09 | 3,555 | 3,661 | 3,525 | 3,647 | 1,411,000 |
| 2023/11/08 | 3,637 | 3,642 | 3,570 | 3,570 | 1,693,100 |
| 2023/11/07 | 3,720 | 3,725 | 3,633 | 3,639 | 1,700,900 |
| 2023/11/06 | 3,791 | 3,791 | 3,731 | 3,762 | 1,889,900 |
| 2023/11/02 | 3,820 | 3,833 | 3,721 | 3,730 | 2,555,300 |
| 2023/11/01 | 4,096 | 4,101 | 4,043 | 4,080 | 871,700 |
| 2023/10/31 | 3,935 | 4,007 | 3,928 | 3,979 | 943,400 |
| 2023/10/30 | 3,920 | 3,941 | 3,898 | 3,935 | 572,600 |
| 2023/10/27 | 3,920 | 3,981 | 3,915 | 3,964 | 615,400 |
| 2023/10/26 | 3,900 | 3,941 | 3,887 | 3,900 | 557,200 |
| 2023/10/25 | 3,957 | 3,986 | 3,924 | 3,954 | 566,200 |
| 2023/10/24 | 3,885 | 3,916 | 3,818 | 3,887 | 734,800 |
| 2023/10/23 | 3,910 | 3,925 | 3,879 | 3,890 | 590,200 |
| 2023/10/20 | 3,937 | 3,969 | 3,924 | 3,945 | 715,400 |
| 2023/10/19 | 4,003 | 4,005 | 3,970 | 3,970 | 487,300 |
| 2023/10/18 | 4,063 | 4,068 | 4,010 | 4,040 | 454,100 |
| 2023/10/17 | 4,040 | 4,077 | 4,007 | 4,024 | 538,500 |
| 2023/10/16 | 4,059 | 4,078 | 4,003 | 4,019 | 538,700 |
| 2023/10/13 | 4,116 | 4,142 | 4,081 | 4,098 | 606,300 |
| 2023/10/12 | 4,109 | 4,175 | 4,101 | 4,165 | 706,300 |
| 2023/10/11 | 4,140 | 4,141 | 4,105 | 4,105 | 785,900 |
| 2023/10/10 | 4,070 | 4,135 | 4,070 | 4,105 | 773,700 |
| 2023/10/06 | 4,100 | 4,118 | 4,068 | 4,073 | 580,400 |
| 2023/10/05 | 4,064 | 4,099 | 4,007 | 4,092 | 876,700 |
| 2023/10/04 | 3,941 | 4,085 | 3,936 | 4,039 | 1,420,600 |
| 2023/10/03 | 4,058 | 4,064 | 3,986 | 4,002 | 1,151,200 |
| 2023/10/02 | 4,150 | 4,202 | 4,087 | 4,087 | 995,700 |
| 2023/09/29 | 4,119 | 4,124 | 4,047 | 4,086 | 1,410,600 |
| 2023/09/28 | 4,073 | 4,075 | 4,009 | 4,049 | 1,047,600 |
| 2023/09/27 | 4,050 | 4,103 | 4,026 | 4,103 | 1,056,000 |
| 2023/09/26 | 4,161 | 4,163 | 4,061 | 4,061 | 1,629,600 |
| 2023/09/25 | 4,121 | 4,174 | 4,107 | 4,165 | 1,139,000 |
| 2023/09/22 | 4,129 | 4,218 | 4,120 | 4,189 | 840,000 |
| 2023/09/21 | 4,229 | 4,233 | 4,144 | 4,148 | 1,262,700 |
| 2023/09/20 | 4,300 | 4,301 | 4,233 | 4,240 | 1,059,800 |
| 2023/09/19 | 4,305 | 4,336 | 4,289 | 4,315 | 961,700 |
| 2023/09/15 | 4,373 | 4,373 | 4,325 | 4,340 | 2,193,700 |
| 2023/09/14 | 4,331 | 4,348 | 4,307 | 4,329 | 845,900 |
| 2023/09/13 | 4,324 | 4,324 | 4,286 | 4,303 | 753,900 |
| 2023/09/12 | 4,299 | 4,324 | 4,245 | 4,324 | 1,360,800 |
| 2023/09/11 | 4,303 | 4,321 | 4,280 | 4,286 | 772,000 |
| 2023/09/08 | 4,391 | 4,417 | 4,300 | 4,300 | 2,459,100 |
| 2023/09/07 | 4,530 | 4,530 | 4,443 | 4,450 | 1,777,200 |
| 2023/09/06 | 4,540 | 4,558 | 4,521 | 4,550 | 740,600 |
| 2023/09/05 | 4,558 | 4,559 | 4,518 | 4,548 | 521,800 |
| 2023/09/04 | 4,522 | 4,538 | 4,491 | 4,538 | 624,200 |
| 2023/09/01 | 4,480 | 4,525 | 4,465 | 4,507 | 651,500 |
| 2023/08/31 | 4,450 | 4,520 | 4,443 | 4,499 | 1,334,800 |
| 2023/08/30 | 4,525 | 4,541 | 4,501 | 4,514 | 794,000 |
| 2023/08/29 | 4,545 | 4,563 | 4,520 | 4,528 | 620,800 |
| 2023/08/28 | 4,502 | 4,543 | 4,498 | 4,529 | 507,600 |
| 2023/08/25 | 4,425 | 4,480 | 4,425 | 4,469 | 558,800 |
| 2023/08/24 | 4,495 | 4,516 | 4,476 | 4,495 | 790,100 |
| 2023/08/23 | 4,478 | 4,552 | 4,461 | 4,542 | 539,100 |
| 2023/08/22 | 4,470 | 4,520 | 4,449 | 4,480 | 479,700 |
| 2023/08/21 | 4,477 | 4,492 | 4,442 | 4,466 | 435,500 |
| 2023/08/18 | 4,420 | 4,476 | 4,402 | 4,469 | 541,000 |
| 2023/08/17 | 4,468 | 4,474 | 4,417 | 4,459 | 645,100 |
| 2023/08/16 | 4,532 | 4,539 | 4,479 | 4,487 | 725,100 |
| 2023/08/15 | 4,607 | 4,617 | 4,574 | 4,580 | 514,700 |
| 2023/08/14 | 4,697 | 4,717 | 4,570 | 4,577 | 715,400 |
| 2023/08/10 | 4,579 | 4,646 | 4,576 | 4,630 | 782,900 |
| 2023/08/09 | 4,550 | 4,623 | 4,523 | 4,608 | 821,500 |
| 2023/08/08 | 4,637 | 4,656 | 4,542 | 4,562 | 1,090,800 |
| 2023/08/07 | 4,500 | 4,681 | 4,442 | 4,674 | 1,360,400 |
| 2023/08/04 | 4,650 | 4,655 | 4,480 | 4,480 | 2,658,900 |
| 2023/08/03 | 4,906 | 4,924 | 4,650 | 4,662 | 3,141,800 |
| 2023/08/02 | 5,450 | 5,529 | 5,409 | 5,457 | 600,800 |
| 2023/08/01 | 5,530 | 5,560 | 5,500 | 5,524 | 502,900 |
| 2023/07/31 | 5,505 | 5,560 | 5,468 | 5,500 | 655,700 |
| 2023/07/28 | 5,334 | 5,487 | 5,289 | 5,454 | 918,500 |
| 2023/07/27 | 5,394 | 5,511 | 5,341 | 5,488 | 770,500 |
| 2023/07/26 | 5,307 | 5,349 | 5,279 | 5,346 | 336,100 |
| 2023/07/25 | 5,333 | 5,364 | 5,323 | 5,351 | 451,500 |
| 2023/07/24 | 5,323 | 5,363 | 5,301 | 5,332 | 402,600 |
| 2023/07/21 | 5,224 | 5,300 | 5,186 | 5,244 | 408,800 |
| 2023/07/20 | 5,371 | 5,380 | 5,266 | 5,273 | 321,900 |
| 2023/07/19 | 5,341 | 5,369 | 5,293 | 5,369 | 344,900 |
| 2023/07/18 | 5,274 | 5,320 | 5,259 | 5,288 | 345,800 |
| 2023/07/14 | 5,259 | 5,349 | 5,223 | 5,266 | 662,900 |
| 2023/07/13 | 5,195 | 5,278 | 5,153 | 5,258 | 351,200 |
| 2023/07/12 | 5,265 | 5,279 | 5,168 | 5,180 | 357,600 |
| 2023/07/11 | 5,286 | 5,326 | 5,236 | 5,268 | 350,800 |
| 2023/07/10 | 5,250 | 5,297 | 5,206 | 5,253 | 597,300 |
| 2023/07/07 | 5,276 | 5,346 | 5,249 | 5,270 | 641,700 |
| 2023/07/06 | 5,447 | 5,453 | 5,325 | 5,369 | 494,100 |
| 2023/07/05 | 5,480 | 5,520 | 5,453 | 5,481 | 395,300 |
| 2023/07/04 | 5,595 | 5,610 | 5,538 | 5,551 | 402,600 |
| 2023/07/03 | 5,525 | 5,598 | 5,519 | 5,538 | 400,600 |
| 2023/06/30 | 5,470 | 5,513 | 5,434 | 5,506 | 580,000 |