日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 2,615 2,620 2,540 2,555 357,100
2007/12/27 2,660 2,665 2,635 2,645 402,300
2007/12/26 2,660 2,675 2,650 2,675 273,700
2007/12/25 2,645 2,655 2,640 2,650 498,900
2007/12/21 2,555 2,580 2,520 2,565 866,000
2007/12/20 2,595 2,600 2,560 2,565 583,600
2007/12/19 2,530 2,575 2,530 2,555 594,500
2007/12/18 2,560 2,575 2,530 2,555 737,400
2007/12/17 2,580 2,620 2,555 2,570 552,300
2007/12/14 2,550 2,625 2,550 2,575 2,680,600
2007/12/13 2,590 2,605 2,545 2,545 630,400
2007/12/12 2,560 2,625 2,560 2,620 507,600
2007/12/11 2,635 2,645 2,615 2,635 510,500
2007/12/10 2,680 2,680 2,585 2,610 902,700
2007/12/07 2,695 2,700 2,670 2,680 963,300
2007/12/06 2,680 2,690 2,630 2,655 893,000
2007/12/05 2,660 2,700 2,645 2,680 1,161,800
2007/12/04 2,670 2,700 2,645 2,655 1,148,800
2007/12/03 2,690 2,715 2,655 2,670 1,059,400
2007/11/30 2,685 2,715 2,675 2,685 895,300
2007/11/29 2,700 2,715 2,680 2,685 886,200
2007/11/28 2,725 2,735 2,655 2,675 1,112,900
2007/11/27 2,620 2,675 2,575 2,655 1,097,000
2007/11/26 2,565 2,670 2,555 2,620 1,530,000
2007/11/22 2,565 2,580 2,530 2,545 1,802,100
2007/11/21 2,625 2,625 2,550 2,560 1,402,100
2007/11/20 2,625 2,635 2,585 2,625 1,561,500
2007/11/19 2,620 2,660 2,620 2,635 1,432,000
2007/11/16 2,620 2,625 2,590 2,615 983,600
2007/11/15 2,685 2,690 2,605 2,615 1,010,900
2007/11/14 2,600 2,675 2,595 2,650 1,115,800
2007/11/13 2,640 2,645 2,585 2,595 1,360,900
2007/11/12 2,665 2,685 2,610 2,630 2,169,100
2007/11/09 2,650 2,665 2,610 2,625 1,632,200
2007/11/08 2,680 2,690 2,640 2,675 1,670,500
2007/11/07 2,735 2,745 2,650 2,675 1,274,200
2007/11/06 2,700 2,725 2,655 2,655 894,000
2007/11/05 2,690 2,695 2,640 2,665 884,200
2007/11/02 2,700 2,725 2,675 2,690 1,794,400
2007/11/01 2,750 2,760 2,690 2,700 1,101,200
2007/10/31 2,650 2,710 2,605 2,670 1,423,700
2007/10/30 2,640 2,640 2,585 2,590 931,800
2007/10/29 2,630 2,645 2,610 2,635 603,900
2007/10/26 2,525 2,580 2,515 2,560 596,800
2007/10/25 2,510 2,560 2,500 2,545 960,000
2007/10/24 2,520 2,520 2,445 2,470 883,400
2007/10/23 2,515 2,525 2,490 2,515 520,500
2007/10/22 2,550 2,580 2,500 2,535 761,300
2007/10/19 2,615 2,625 2,570 2,590 743,200
2007/10/18 2,655 2,665 2,635 2,650 545,400
2007/10/17 2,625 2,660 2,615 2,650 734,900
2007/10/16 2,670 2,675 2,640 2,650 628,900
2007/10/15 2,635 2,665 2,615 2,650 660,300
2007/10/12 2,740 2,750 2,660 2,675 1,416,800
2007/10/11 2,675 2,735 2,655 2,735 912,700
2007/10/10 2,635 2,680 2,630 2,670 401,300
2007/10/09 2,665 2,675 2,650 2,670 368,500
2007/10/05 2,675 2,675 2,640 2,640 686,200
2007/10/04 2,685 2,715 2,670 2,715 573,200
2007/10/03 2,680 2,720 2,660 2,720 825,800
2007/10/02 2,665 2,680 2,635 2,670 618,000
2007/10/01 2,535 2,630 2,520 2,610 611,000
2007/09/28 2,620 2,635 2,575 2,575 614,600
2007/09/27 2,565 2,610 2,555 2,610 577,200
2007/09/26 2,550 2,575 2,535 2,550 416,200
2007/09/25 2,610 2,610 2,545 2,560 836,100
2007/09/21 2,560 2,605 2,555 2,590 772,400
2007/09/20 2,580 2,645 2,560 2,640 724,100
2007/09/19 2,605 2,620 2,570 2,575 822,400
2007/09/18 2,500 2,545 2,490 2,525 767,500
2007/09/14 2,530 2,610 2,520 2,590 3,528,700
2007/09/13 2,545 2,555 2,520 2,530 1,256,000
2007/09/12 2,480 2,515 2,465 2,480 1,032,100
2007/09/11 2,400 2,470 2,375 2,465 1,164,700
2007/09/10 2,430 2,430 2,350 2,390 1,119,200
2007/09/07 2,470 2,470 2,420 2,445 951,700
2007/09/06 2,370 2,435 2,350 2,435 1,092,700
2007/09/05 2,435 2,445 2,370 2,370 732,900
2007/09/04 2,420 2,435 2,380 2,435 711,600
2007/09/03 2,450 2,460 2,410 2,420 576,600
2007/08/31 2,465 2,470 2,420 2,450 623,900
2007/08/30 2,470 2,475 2,405 2,430 610,200
2007/08/29 2,405 2,420 2,370 2,390 830,500
2007/08/28 2,460 2,470 2,415 2,430 674,500
2007/08/27 2,470 2,490 2,445 2,455 594,600
2007/08/24 2,465 2,480 2,425 2,430 915,900
2007/08/23 2,430 2,490 2,430 2,465 1,040,400
2007/08/22 2,365 2,425 2,360 2,390 1,396,000
2007/08/21 2,410 2,420 2,350 2,360 1,922,600
2007/08/20 2,350 2,460 2,340 2,405 1,659,700
2007/08/17 2,450 2,475 2,320 2,325 2,097,100
2007/08/16 2,510 2,515 2,415 2,440 1,970,400
2007/08/15 2,655 2,655 2,495 2,505 2,196,600
2007/08/14 2,620 2,725 2,620 2,645 2,598,900
2007/08/13 2,390 2,725 2,385 2,540 3,272,700
2007/08/10 2,465 2,500 2,300 2,350 2,983,200
2007/08/09 2,535 2,550 2,430 2,505 1,845,600
2007/08/08 2,595 2,625 2,520 2,525 1,097,800
2007/08/07 2,585 2,600 2,560 2,595 859,900
2007/08/06 2,595 2,625 2,570 2,580 1,196,800
2007/08/03 2,680 2,685 2,570 2,590 1,505,100
2007/08/02 2,570 2,650 2,540 2,640 1,763,500
2007/08/01 2,540 2,670 2,515 2,535 2,022,500
2007/07/31 2,635 2,650 2,595 2,600 804,900
2007/07/30 2,595 2,620 2,565 2,610 808,100
2007/07/27 2,625 2,670 2,605 2,660 1,079,400
2007/07/26 2,710 2,725 2,680 2,680 730,600
2007/07/25 2,755 2,755 2,705 2,720 882,800
2007/07/24 2,745 2,775 2,710 2,765 795,200
2007/07/23 2,790 2,790 2,710 2,745 748,300
2007/07/20 2,825 2,835 2,785 2,790 919,500
2007/07/19 2,750 2,770 2,710 2,745 934,600
2007/07/18 2,705 2,765 2,700 2,735 1,938,200
2007/07/17 2,650 2,665 2,630 2,660 1,102,300
2007/07/13 2,590 2,635 2,585 2,630 1,410,800
2007/07/12 2,560 2,600 2,560 2,575 590,100
2007/07/11 2,610 2,610 2,540 2,550 521,700
2007/07/10 2,620 2,625 2,585 2,605 422,900
2007/07/09 2,570 2,620 2,560 2,615 721,000
2007/07/06 2,575 2,595 2,525 2,535 826,900
2007/07/05 2,615 2,615 2,595 2,600 506,800
2007/07/04 2,590 2,610 2,585 2,590 387,700
2007/07/03 2,550 2,595 2,545 2,585 904,700
2007/07/02 2,575 2,580 2,540 2,545 533,700
2007/06/29 2,535 2,560 2,510 2,560 476,200
2007/06/28 2,485 2,525 2,485 2,520 428,200
2007/06/27 2,505 2,515 2,490 2,505 532,100
2007/06/26 2,495 2,535 2,495 2,520 740,200
2007/06/25 2,525 2,535 2,500 2,500 559,900
2007/06/22 2,530 2,535 2,510 2,535 401,500
2007/06/21 2,560 2,560 2,530 2,550 715,000
2007/06/20 2,570 2,615 2,550 2,600 804,300
2007/06/19 2,560 2,565 2,535 2,560 626,900
2007/06/18 2,575 2,575 2,555 2,555 590,000
2007/06/15 2,550 2,550 2,515 2,515 704,500
2007/06/14 2,495 2,515 2,470 2,510 503,600
2007/06/13 2,500 2,505 2,480 2,495 677,300
2007/06/12 2,530 2,550 2,510 2,545 465,500
2007/06/11 2,545 2,570 2,530 2,540 759,400
2007/06/08 2,520 2,525 2,480 2,495 3,042,200
2007/06/07 2,515 2,540 2,505 2,540 501,300
2007/06/06 2,535 2,565 2,530 2,545 775,400
2007/06/05 2,585 2,590 2,550 2,575 661,600
2007/06/04 2,605 2,620 2,580 2,580 762,900
2007/06/01 2,610 2,610 2,565 2,585 844,900
2007/05/31 2,545 2,580 2,540 2,570 857,900
2007/05/30 2,560 2,585 2,500 2,505 1,132,500
2007/05/29 2,525 2,555 2,505 2,555 652,700
2007/05/28 2,505 2,570 2,505 2,515 1,033,100
2007/05/25 2,555 2,555 2,495 2,515 1,454,000
2007/05/24 2,620 2,660 2,580 2,585 1,205,000
2007/05/23 2,630 2,650 2,620 2,620 708,100
2007/05/22 2,715 2,775 2,595 2,625 1,896,900
2007/05/21 2,655 2,675 2,630 2,645 701,600
2007/05/18 2,730 2,730 2,655 2,665 621,900
2007/05/17 2,695 2,740 2,685 2,685 528,300
2007/05/16 2,665 2,705 2,665 2,695 450,000
2007/05/15 2,725 2,740 2,685 2,705 767,400
2007/05/14 2,775 2,780 2,755 2,765 419,100
2007/05/11 2,735 2,750 2,710 2,740 944,700
2007/05/10 2,740 2,765 2,735 2,740 903,300
2007/05/09 2,710 2,760 2,710 2,755 630,700
2007/05/08 2,790 2,795 2,730 2,735 892,700
2007/05/07 2,785 2,840 2,785 2,810 575,900
2007/05/02 2,780 2,780 2,735 2,765 711,900
2007/05/01 2,775 2,785 2,730 2,745 820,200
2007/04/27 2,775 2,830 2,735 2,775 1,023,100
2007/04/26 2,845 2,875 2,815 2,815 997,900
2007/04/25 2,805 2,805 2,750 2,765 626,000
2007/04/24 2,800 2,840 2,780 2,820 664,400
2007/04/23 2,890 2,910 2,835 2,840 763,800
2007/04/20 2,800 2,845 2,790 2,845 448,400
2007/04/19 2,825 2,830 2,765 2,805 936,600
2007/04/18 2,840 2,900 2,830 2,890 850,300
2007/04/17 2,900 2,900 2,805 2,815 727,900
2007/04/16 2,805 2,880 2,795 2,860 770,500
2007/04/13 2,825 2,845 2,775 2,785 1,003,600
2007/04/12 2,795 2,810 2,780 2,805 691,100
2007/04/11 2,830 2,855 2,820 2,830 569,900
2007/04/10 2,830 2,855 2,830 2,850 703,100
2007/04/09 2,850 2,895 2,845 2,880 1,094,300
2007/04/06 2,740 2,790 2,730 2,780 594,900
2007/04/05 2,745 2,750 2,710 2,735 558,000
2007/04/04 2,735 2,800 2,710 2,765 1,134,700
2007/04/03 2,705 2,705 2,635 2,705 1,073,100
2007/04/02 2,670 2,750 2,665 2,680 2,084,200
2007/03/30 2,605 2,640 2,605 2,630 526,200
2007/03/29 2,590 2,650 2,570 2,625 773,300
2007/03/28 2,585 2,635 2,575 2,600 972,800
2007/03/27 2,580 2,610 2,570 2,570 632,800
2007/03/26 2,600 2,630 2,600 2,615 394,100
2007/03/23 2,610 2,630 2,575 2,625 711,500
2007/03/22 2,625 2,640 2,610 2,630 470,300
2007/03/20 2,575 2,600 2,560 2,570 522,500
2007/03/19 2,530 2,575 2,520 2,570 938,500
2007/03/16 2,480 2,550 2,480 2,515 986,800
2007/03/15 2,520 2,530 2,505 2,510 619,400
2007/03/14 2,505 2,535 2,495 2,505 904,400
2007/03/13 2,595 2,595 2,550 2,560 846,400
2007/03/12 2,595 2,600 2,560 2,575 739,400
2007/03/09 2,635 2,635 2,525 2,555 3,772,100
2007/03/08 2,470 2,600 2,460 2,600 1,404,000
2007/03/07 2,535 2,555 2,515 2,535 1,069,300
2007/03/06 2,510 2,535 2,490 2,525 1,060,400
2007/03/05 2,570 2,590 2,520 2,550 857,200
2007/03/02 2,630 2,655 2,610 2,610 713,200
2007/03/01 2,625 2,680 2,610 2,665 1,147,600
2007/02/28 2,715 2,770 2,680 2,705 1,197,000
2007/02/27 2,850 2,860 2,780 2,795 1,193,900
2007/02/26 2,795 2,810 2,745 2,755 577,800
2007/02/23 2,795 2,820 2,780 2,800 1,045,400
2007/02/22 2,720 2,750 2,695 2,740 601,600
2007/02/21 2,695 2,730 2,675 2,685 448,700
2007/02/20 2,700 2,735 2,670 2,685 623,200
2007/02/19 2,690 2,715 2,680 2,700 685,800
2007/02/16 2,650 2,740 2,635 2,740 1,223,600
2007/02/15 2,650 2,670 2,635 2,665 1,068,300
2007/02/14 2,565 2,625 2,565 2,610 1,221,800
2007/02/13 2,510 2,585 2,505 2,585 1,142,400
2007/02/09 2,470 2,510 2,465 2,505 1,942,600
2007/02/08 2,460 2,475 2,440 2,460 689,200
2007/02/07 2,465 2,490 2,415 2,465 1,215,300
2007/02/06 2,440 2,465 2,430 2,440 503,400
2007/02/05 2,465 2,480 2,425 2,440 821,400
2007/02/02 2,480 2,500 2,455 2,455 523,700
2007/02/01 2,420 2,490 2,415 2,460 576,000
2007/01/31 2,480 2,480 2,440 2,460 635,700
2007/01/30 2,520 2,520 2,475 2,485 624,200
2007/01/29 2,500 2,515 2,490 2,505 373,800
2007/01/26 2,500 2,510 2,475 2,495 674,400
2007/01/25 2,560 2,560 2,515 2,535 482,500
2007/01/24 2,535 2,575 2,530 2,540 575,000
2007/01/23 2,510 2,525 2,490 2,505 458,000
2007/01/22 2,520 2,530 2,510 2,515 375,500
2007/01/19 2,515 2,520 2,490 2,515 478,900
2007/01/18 2,495 2,520 2,475 2,515 820,500
2007/01/17 2,480 2,485 2,435 2,470 750,400
2007/01/16 2,490 2,510 2,490 2,500 569,200
2007/01/15 2,505 2,535 2,485 2,510 788,500
2007/01/12 2,450 2,530 2,450 2,505 1,402,100
2007/01/11 2,465 2,500 2,430 2,440 832,600
2007/01/10 2,520 2,530 2,455 2,465 783,900
2007/01/09 2,490 2,540 2,485 2,540 1,067,800
2007/01/05 2,505 2,520 2,450 2,465 833,100
2007/01/04 2,495 2,545 2,490 2,535 286,300

このページの先頭へ