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
2015/12/30 2,936 2,971 2,927 2,949 498,100
2015/12/29 2,898 2,958 2,887 2,943 496,500
2015/12/28 2,924 2,939 2,854 2,902 615,600
2015/12/25 2,857 2,910 2,831 2,893 620,400
2015/12/24 2,900 2,934 2,826 2,829 660,300
2015/12/22 2,847 2,893 2,831 2,880 707,900
2015/12/21 2,896 2,906 2,817 2,881 695,500
2015/12/18 2,932 3,055 2,888 2,904 1,713,400
2015/12/17 2,973 3,010 2,954 2,960 1,354,700
2015/12/16 2,890 2,931 2,881 2,928 812,900
2015/12/15 2,903 2,928 2,853 2,857 814,300
2015/12/14 2,875 2,890 2,817 2,879 996,400
2015/12/11 2,900 2,984 2,898 2,954 1,793,100
2015/12/10 2,966 2,972 2,919 2,928 858,200
2015/12/09 2,999 3,015 2,965 2,983 1,090,200
2015/12/08 3,010 3,060 2,999 3,010 652,400
2015/12/07 3,040 3,095 3,030 3,030 659,700
2015/12/04 2,995 3,025 2,978 2,996 1,026,600
2015/12/03 3,115 3,120 3,080 3,095 627,500
2015/12/02 3,115 3,150 3,090 3,135 797,800
2015/12/01 3,145 3,165 3,085 3,115 859,500
2015/11/30 3,180 3,180 3,085 3,100 1,040,600
2015/11/27 3,220 3,245 3,180 3,205 668,700
2015/11/26 3,195 3,220 3,180 3,200 891,000
2015/11/25 3,240 3,260 3,210 3,220 782,800
2015/11/24 3,240 3,280 3,240 3,255 551,500
2015/11/20 3,245 3,275 3,225 3,260 724,700
2015/11/19 3,245 3,280 3,220 3,275 681,700
2015/11/18 3,200 3,235 3,185 3,190 667,300
2015/11/17 3,150 3,190 3,140 3,170 712,900
2015/11/16 3,065 3,120 3,060 3,115 437,000
2015/11/13 3,100 3,140 3,050 3,130 760,500
2015/11/12 3,145 3,180 3,115 3,120 679,500
2015/11/11 3,115 3,165 3,110 3,135 494,000
2015/11/10 3,140 3,185 3,095 3,115 870,300
2015/11/09 3,100 3,190 3,100 3,175 887,300
2015/11/06 3,075 3,100 3,065 3,085 561,100
2015/11/05 3,010 3,080 3,000 3,055 510,900
2015/11/04 3,000 3,040 2,973 2,987 644,100
2015/11/02 3,000 3,050 2,939 2,946 810,100
2015/10/30 2,983 3,040 2,925 3,025 704,200
2015/10/29 2,984 2,994 2,931 2,945 435,200
2015/10/28 2,985 2,991 2,928 2,949 487,900
2015/10/27 2,953 3,020 2,951 2,969 669,600
2015/10/26 2,961 3,015 2,945 2,952 511,900
2015/10/23 2,920 2,947 2,892 2,925 789,900
2015/10/22 2,844 2,877 2,824 2,835 443,000
2015/10/21 2,860 2,889 2,830 2,884 846,200
2015/10/20 2,865 2,868 2,829 2,839 645,900
2015/10/19 2,828 2,891 2,817 2,845 606,300
2015/10/16 2,859 2,890 2,841 2,851 622,700
2015/10/15 2,775 2,825 2,752 2,810 543,300
2015/10/14 2,866 2,883 2,770 2,790 637,800
2015/10/13 2,828 2,884 2,810 2,859 739,100
2015/10/09 2,800 2,848 2,768 2,847 1,029,100
2015/10/08 2,832 2,842 2,748 2,768 736,500
2015/10/07 2,861 2,875 2,798 2,857 666,300
2015/10/06 2,900 2,901 2,854 2,875 710,300
2015/10/05 2,822 2,867 2,822 2,847 583,000
2015/10/02 2,708 2,772 2,689 2,767 435,300
2015/10/01 2,638 2,748 2,621 2,730 823,300
2015/09/30 2,619 2,654 2,557 2,638 769,700
2015/09/29 2,629 2,633 2,531 2,542 1,150,100
2015/09/28 2,695 2,725 2,635 2,654 461,500
2015/09/25 2,631 2,687 2,602 2,677 746,700
2015/09/24 2,604 2,682 2,601 2,612 702,300
2015/09/18 2,688 2,693 2,639 2,642 799,800
2015/09/17 2,723 2,744 2,678 2,739 589,700
2015/09/16 2,741 2,741 2,682 2,706 576,700
2015/09/15 2,700 2,736 2,671 2,697 550,200
2015/09/14 2,706 2,730 2,660 2,675 640,100
2015/09/11 2,660 2,711 2,636 2,702 1,988,100
2015/09/10 2,632 2,675 2,580 2,662 662,500
2015/09/09 2,579 2,711 2,558 2,711 1,187,100
2015/09/08 2,587 2,594 2,460 2,463 702,500
2015/09/07 2,547 2,598 2,493 2,569 672,900
2015/09/04 2,645 2,650 2,530 2,547 832,900
2015/09/03 2,654 2,679 2,616 2,621 713,000
2015/09/02 2,615 2,732 2,606 2,631 1,077,700
2015/09/01 2,745 2,746 2,632 2,632 728,700
2015/08/31 2,769 2,808 2,742 2,778 746,000
2015/08/28 2,779 2,804 2,741 2,772 1,545,900
2015/08/27 2,727 2,756 2,683 2,711 1,030,600
2015/08/26 2,536 2,657 2,529 2,651 1,171,200
2015/08/25 2,590 2,750 2,553 2,575 1,428,400
2015/08/24 2,795 2,847 2,680 2,691 1,283,200
2015/08/21 2,995 2,999 2,870 2,877 1,186,100
2015/08/20 3,035 3,130 3,015 3,080 956,700
2015/08/19 3,050 3,100 3,040 3,040 883,700
2015/08/18 3,110 3,115 3,020 3,040 647,300
2015/08/17 3,045 3,090 3,045 3,080 588,400
2015/08/14 2,991 3,055 2,989 3,005 840,000
2015/08/13 2,930 2,995 2,906 2,986 781,700
2015/08/12 2,952 2,983 2,881 2,899 700,700
2015/08/11 3,005 3,010 2,916 2,965 908,200
2015/08/10 2,953 3,015 2,932 3,005 625,100
2015/08/07 2,936 2,974 2,901 2,967 585,600
2015/08/06 2,958 2,989 2,931 2,940 659,700
2015/08/05 2,884 2,920 2,870 2,908 815,800
2015/08/04 2,894 2,941 2,888 2,899 663,100
2015/08/03 2,871 2,929 2,845 2,928 629,400
2015/07/31 3,010 3,010 2,893 2,921 1,141,900
2015/07/30 2,870 2,870 2,796 2,810 1,048,500
2015/07/29 2,850 2,869 2,803 2,857 706,900
2015/07/28 2,775 2,818 2,741 2,800 655,000
2015/07/27 2,794 2,811 2,761 2,782 695,300
2015/07/24 2,800 2,853 2,780 2,798 734,300
2015/07/23 2,763 2,811 2,749 2,783 638,200
2015/07/22 2,749 2,754 2,671 2,713 812,200
2015/07/21 2,761 2,765 2,727 2,758 457,200
2015/07/17 2,730 2,766 2,705 2,751 593,500
2015/07/16 2,680 2,744 2,677 2,734 754,600
2015/07/15 2,655 2,673 2,629 2,646 528,100
2015/07/14 2,643 2,691 2,643 2,669 627,600
2015/07/13 2,542 2,639 2,528 2,629 694,000
2015/07/10 2,516 2,580 2,498 2,517 1,433,400
2015/07/09 2,416 2,503 2,383 2,501 1,055,000
2015/07/08 2,559 2,598 2,495 2,495 803,600
2015/07/07 2,600 2,625 2,571 2,585 537,600
2015/07/06 2,595 2,600 2,519 2,560 1,045,500
2015/07/03 2,600 2,657 2,600 2,646 759,200
2015/07/02 2,593 2,593 2,559 2,580 491,700
2015/07/01 2,481 2,553 2,459 2,551 606,500
2015/06/30 2,461 2,477 2,415 2,470 1,469,400
2015/06/29 2,511 2,546 2,496 2,499 779,300
2015/06/26 2,593 2,606 2,561 2,579 687,600
2015/06/25 2,578 2,597 2,563 2,569 537,100
2015/06/24 2,593 2,598 2,556 2,586 670,800
2015/06/23 2,511 2,618 2,511 2,593 1,049,100
2015/06/22 2,469 2,513 2,468 2,512 507,500
2015/06/19 2,488 2,510 2,465 2,486 1,278,700
2015/06/18 2,485 2,559 2,470 2,474 2,111,700
2015/06/17 2,422 2,430 2,354 2,369 949,700
2015/06/16 2,431 2,447 2,405 2,422 575,200
2015/06/15 2,430 2,463 2,427 2,438 583,300
2015/06/12 2,446 2,474 2,430 2,462 1,723,200
2015/06/11 2,438 2,446 2,405 2,423 961,900
2015/06/10 2,468 2,489 2,411 2,427 1,105,800
2015/06/09 2,465 2,468 2,418 2,418 682,600
2015/06/08 2,510 2,524 2,477 2,493 519,000
2015/06/05 2,503 2,510 2,473 2,507 591,100
2015/06/04 2,534 2,559 2,515 2,520 737,600
2015/06/03 2,490 2,558 2,481 2,539 1,132,100
2015/06/02 2,550 2,562 2,491 2,527 1,177,200
2015/06/01 2,525 2,547 2,495 2,535 643,100
2015/05/29 2,505 2,555 2,505 2,530 1,859,600
2015/05/28 2,600 2,610 2,523 2,550 1,244,100
2015/05/27 2,530 2,606 2,521 2,575 1,490,100
2015/05/26 2,492 2,525 2,472 2,516 1,097,000
2015/05/25 2,427 2,465 2,427 2,457 449,700
2015/05/22 2,469 2,469 2,412 2,446 643,300
2015/05/21 2,480 2,514 2,469 2,472 1,075,100
2015/05/20 2,419 2,473 2,412 2,461 1,230,600
2015/05/19 2,384 2,411 2,366 2,403 1,069,900
2015/05/18 2,291 2,367 2,291 2,363 1,276,700
2015/05/15 2,261 2,264 2,201 2,249 959,700
2015/05/14 2,250 2,301 2,250 2,273 926,400
2015/05/13 2,319 2,355 2,267 2,289 1,367,000
2015/05/12 2,355 2,387 2,318 2,358 1,387,300
2015/05/11 2,265 2,313 2,240 2,309 1,204,200
2015/05/08 2,177 2,220 2,170 2,215 1,023,600
2015/05/07 2,195 2,249 2,146 2,175 1,407,000
2015/05/01 2,100 2,197 2,093 2,194 1,579,900
2015/04/30 2,185 2,245 2,171 2,179 1,315,600
2015/04/28 2,225 2,279 2,219 2,265 1,046,400
2015/04/27 2,215 2,239 2,185 2,193 1,134,500
2015/04/24 2,256 2,270 2,219 2,223 823,400
2015/04/23 2,261 2,279 2,245 2,260 956,800
2015/04/22 2,260 2,281 2,248 2,274 1,001,000
2015/04/21 2,246 2,269 2,216 2,266 893,400
2015/04/20 2,211 2,229 2,182 2,221 708,900
2015/04/17 2,243 2,282 2,188 2,211 1,703,900
2015/04/16 2,356 2,365 2,311 2,343 1,039,600
2015/04/15 2,367 2,415 2,362 2,390 873,200
2015/04/14 2,326 2,358 2,323 2,358 718,800
2015/04/13 2,364 2,378 2,334 2,360 1,043,500
2015/04/10 2,385 2,406 2,343 2,386 2,263,700
2015/04/09 2,416 2,434 2,383 2,391 1,517,100
2015/04/08 2,400 2,450 2,384 2,410 1,974,100
2015/04/07 2,409 2,468 2,371 2,396 2,027,900
2015/04/06 2,305 2,417 2,303 2,374 1,756,100
2015/04/03 2,218 2,300 2,217 2,294 1,540,600
2015/04/02 2,135 2,205 2,135 2,183 1,120,000
2015/04/01 2,109 2,153 2,083 2,130 1,143,400
2015/03/31 2,174 2,186 2,104 2,104 1,343,800
2015/03/30 2,160 2,185 2,140 2,164 614,200
2015/03/27 2,154 2,189 2,119 2,141 1,004,800
2015/03/26 2,194 2,200 2,156 2,164 982,900
2015/03/25 2,227 2,239 2,175 2,215 910,600
2015/03/24 2,239 2,251 2,205 2,219 1,075,200
2015/03/23 2,239 2,273 2,235 2,242 1,145,300
2015/03/20 2,263 2,287 2,219 2,242 2,160,100
2015/03/19 2,328 2,355 2,275 2,277 1,442,600
2015/03/18 2,234 2,346 2,234 2,329 1,493,200
2015/03/17 2,225 2,235 2,187 2,219 1,003,400
2015/03/16 2,211 2,247 2,206 2,213 894,800
2015/03/13 2,245 2,274 2,224 2,228 2,506,100
2015/03/12 2,125 2,235 2,124 2,220 1,630,500
2015/03/11 2,086 2,129 2,074 2,109 1,026,900
2015/03/10 2,148 2,166 2,080 2,093 1,510,900
2015/03/09 2,135 2,159 2,117 2,128 1,246,000
2015/03/06 2,076 2,169 2,055 2,160 1,556,100
2015/03/05 2,051 2,088 2,050 2,073 980,600
2015/03/04 2,066 2,083 2,042 2,080 692,700
2015/03/03 2,097 2,106 2,060 2,081 898,800
2015/03/02 2,055 2,085 2,034 2,080 939,300
2015/02/27 2,006 2,037 1,986 2,026 1,248,300
2015/02/26 1,995 2,025 1,983 2,023 1,529,800
2015/02/25 2,050 2,062 2,030 2,035 858,200
2015/02/24 2,061 2,072 2,025 2,042 913,400
2015/02/23 1,999 2,062 1,995 2,055 1,302,800
2015/02/20 1,983 2,024 1,980 1,981 1,458,900
2015/02/19 1,898 1,993 1,894 1,981 1,776,200
2015/02/18 1,807 1,877 1,806 1,874 1,019,700
2015/02/17 1,802 1,828 1,790 1,795 615,800
2015/02/16 1,811 1,834 1,805 1,810 623,300
2015/02/13 1,809 1,842 1,790 1,796 1,046,600
2015/02/12 1,825 1,839 1,808 1,814 727,600
2015/02/10 1,772 1,802 1,760 1,779 879,600
2015/02/09 1,800 1,802 1,753 1,767 682,000
2015/02/06 1,785 1,787 1,754 1,769 1,003,400
2015/02/05 1,718 1,773 1,718 1,745 782,600
2015/02/04 1,726 1,758 1,713 1,758 909,800
2015/02/03 1,711 1,711 1,678 1,684 736,000
2015/02/02 1,733 1,740 1,704 1,718 453,900
2015/01/30 1,776 1,783 1,727 1,731 725,000
2015/01/29 1,682 1,754 1,682 1,743 1,015,600
2015/01/28 1,682 1,718 1,675 1,713 615,300
2015/01/27 1,665 1,694 1,660 1,693 890,900
2015/01/26 1,656 1,668 1,636 1,645 1,105,000
2015/01/23 1,728 1,733 1,683 1,690 829,700
2015/01/22 1,713 1,726 1,697 1,719 642,200
2015/01/21 1,709 1,724 1,696 1,721 748,600
2015/01/20 1,679 1,710 1,673 1,707 870,300
2015/01/19 1,666 1,691 1,659 1,683 780,300
2015/01/16 1,688 1,692 1,607 1,649 1,901,500
2015/01/15 1,700 1,744 1,699 1,737 753,300
2015/01/14 1,701 1,734 1,686 1,690 874,300
2015/01/13 1,702 1,725 1,694 1,724 715,300
2015/01/09 1,772 1,780 1,725 1,732 1,223,100
2015/01/08 1,711 1,746 1,705 1,740 729,600
2015/01/07 1,690 1,720 1,689 1,703 966,600
2015/01/06 1,741 1,752 1,709 1,710 993,300
2015/01/05 1,779 1,806 1,757 1,792 560,000

このページの先頭へ