ヤマハ発動機(7272)の株価時系列情報
ヤマハ発動機(7272)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 |
|---|---|---|---|---|---|
| 2026/07/03 | 1,250 | 1,260 | 1,238 | 1,249 | 5,638,400 |
| 2026/07/02 | 1,217 | 1,242 | 1,208 | 1,234 | 6,976,800 |
| 2026/07/01 | 1,232 | 1,236 | 1,207 | 1,217 | 4,233,700 |
| 2026/06/30 | 1,224 | 1,237 | 1,215 | 1,228 | 5,898,600 |
| 2026/06/29 | 1,220 | 1,233 | 1,214 | 1,224 | 7,660,000 |
| 2026/06/26 | 1,241 | 1,260 | 1,238 | 1,260 | 7,794,800 |
| 2026/06/25 | 1,231 | 1,250 | 1,227 | 1,243 | 4,847,600 |
| 2026/06/24 | 1,224 | 1,234 | 1,214 | 1,223 | 4,494,200 |
| 2026/06/23 | 1,245 | 1,259 | 1,224 | 1,224 | 5,957,000 |
| 2026/06/22 | 1,245 | 1,245 | 1,228 | 1,242 | 5,355,700 |
| 2026/06/19 | 1,229 | 1,246 | 1,222 | 1,237 | 8,255,900 |
| 2026/06/18 | 1,225 | 1,228 | 1,215 | 1,219 | 5,120,800 |
| 2026/06/17 | 1,225 | 1,238 | 1,223 | 1,229 | 4,577,900 |
| 2026/06/16 | 1,231 | 1,232 | 1,210 | 1,222 | 4,881,300 |
| 2026/06/15 | 1,228 | 1,252 | 1,215 | 1,232 | 7,227,000 |
| 2026/06/12 | 1,198 | 1,204 | 1,182 | 1,192 | 7,042,900 |
| 2026/06/11 | 1,200 | 1,201 | 1,184 | 1,200 | 5,773,900 |
| 2026/06/10 | 1,222 | 1,228 | 1,208 | 1,220 | 5,277,500 |
| 2026/06/09 | 1,243 | 1,254 | 1,218 | 1,235 | 6,231,700 |
| 2026/06/08 | 1,216 | 1,242 | 1,209 | 1,221 | 5,626,100 |
| 2026/06/05 | 1,249 | 1,254 | 1,218 | 1,224 | 5,273,300 |
| 2026/06/04 | 1,269 | 1,282 | 1,250 | 1,256 | 4,527,500 |
| 2026/06/03 | 1,265 | 1,289 | 1,259 | 1,282 | 4,592,300 |
| 2026/06/02 | 1,263 | 1,275 | 1,251 | 1,269 | 5,053,800 |
| 2026/06/01 | 1,301 | 1,302 | 1,267 | 1,279 | 6,039,000 |
| 2026/05/29 | 1,282 | 1,315 | 1,282 | 1,311 | 15,522,700 |
| 2026/05/28 | 1,270 | 1,277 | 1,249 | 1,269 | 8,273,400 |
| 2026/05/27 | 1,228 | 1,251 | 1,218 | 1,247 | 7,542,500 |
| 2026/05/26 | 1,203 | 1,228 | 1,190 | 1,226 | 8,147,100 |
| 2026/05/25 | 1,233 | 1,235 | 1,206 | 1,213 | 7,516,400 |
| 2026/05/22 | 1,258 | 1,261 | 1,229 | 1,229 | 8,124,500 |
| 2026/05/21 | 1,250 | 1,267 | 1,243 | 1,264 | 6,623,800 |
| 2026/05/20 | 1,261 | 1,263 | 1,216 | 1,222 | 7,957,700 |
| 2026/05/19 | 1,280 | 1,282 | 1,244 | 1,251 | 7,570,600 |
| 2026/05/18 | 1,304 | 1,310 | 1,253 | 1,274 | 12,122,900 |
| 2026/05/15 | 1,168 | 1,329 | 1,165 | 1,326 | 28,617,000 |
| 2026/05/14 | 1,170 | 1,175 | 1,160 | 1,166 | 5,404,300 |
| 2026/05/13 | 1,147 | 1,169 | 1,144 | 1,168 | 5,462,900 |
| 2026/05/12 | 1,134 | 1,158 | 1,129 | 1,146 | 6,602,000 |
| 2026/05/11 | 1,121 | 1,148 | 1,120 | 1,146 | 7,235,800 |
| 2026/05/08 | 1,126 | 1,128 | 1,107 | 1,116 | 6,647,100 |
| 2026/05/07 | 1,103 | 1,108 | 1,082 | 1,105 | 7,829,500 |
| 2026/05/01 | 1,095 | 1,096 | 1,085 | 1,090 | 5,106,300 |
| 2026/04/30 | 1,097 | 1,109 | 1,092 | 1,106 | 7,289,700 |
| 2026/04/28 | 1,099 | 1,100 | 1,088 | 1,094 | 4,700,900 |
| 2026/04/27 | 1,088 | 1,094 | 1,079 | 1,079 | 5,556,300 |
| 2026/04/24 | 1,105 | 1,107 | 1,085 | 1,091 | 5,626,000 |
| 2026/04/23 | 1,126 | 1,133 | 1,101 | 1,101 | 5,619,100 |
| 2026/04/22 | 1,143 | 1,147 | 1,125 | 1,133 | 4,273,100 |
| 2026/04/21 | 1,159 | 1,159 | 1,139 | 1,141 | 4,332,000 |
| 2026/04/20 | 1,160 | 1,165 | 1,147 | 1,158 | 4,606,700 |
| 2026/04/17 | 1,141 | 1,144 | 1,133 | 1,142 | 5,382,300 |
| 2026/04/16 | 1,149 | 1,154 | 1,122 | 1,128 | 12,809,700 |
| 2026/04/15 | 1,170 | 1,178 | 1,167 | 1,170 | 4,420,400 |
| 2026/04/14 | 1,180 | 1,187 | 1,169 | 1,173 | 3,589,900 |
| 2026/04/13 | 1,173 | 1,184 | 1,171 | 1,180 | 3,543,600 |
| 2026/04/10 | 1,194 | 1,205 | 1,180 | 1,182 | 5,264,600 |
| 2026/04/09 | 1,206 | 1,212 | 1,197 | 1,201 | 4,554,800 |
| 2026/04/08 | 1,214 | 1,214 | 1,198 | 1,206 | 6,566,700 |
| 2026/04/07 | 1,200 | 1,207 | 1,181 | 1,190 | 4,178,800 |
| 2026/04/06 | 1,195 | 1,210 | 1,190 | 1,200 | 4,458,300 |
| 2026/04/03 | 1,158 | 1,185 | 1,157 | 1,184 | 4,897,000 |
| 2026/03/27 | 1,125 | 1,147 | 1,122 | 1,140 | 6,177,900 |
| 2026/03/26 | 1,113 | 1,128 | 1,111 | 1,121 | 4,368,400 |
| 2026/03/25 | 1,112 | 1,120 | 1,107 | 1,110 | 4,972,700 |
| 2026/03/24 | 1,108 | 1,109 | 1,090 | 1,098 | 6,357,300 |
| 2026/03/23 | 1,090 | 1,092 | 1,077 | 1,084 | 7,191,300 |
| 2026/03/19 | 1,103 | 1,111 | 1,098 | 1,101 | 8,036,700 |
| 2026/03/18 | 1,109 | 1,123 | 1,108 | 1,121 | 4,778,000 |
| 2026/03/17 | 1,109 | 1,117 | 1,104 | 1,105 | 3,286,600 |
| 2026/03/16 | 1,107 | 1,115 | 1,096 | 1,099 | 4,521,100 |
| 2026/03/13 | 1,106 | 1,130 | 1,105 | 1,107 | 5,787,200 |
| 2026/03/12 | 1,142 | 1,147 | 1,128 | 1,134 | 4,361,000 |
| 2026/03/11 | 1,134 | 1,153 | 1,132 | 1,143 | 4,894,000 |
| 2026/03/10 | 1,137 | 1,138 | 1,121 | 1,129 | 5,176,600 |
| 2026/03/09 | 1,104 | 1,134 | 1,100 | 1,122 | 7,542,800 |
| 2026/03/06 | 1,133 | 1,152 | 1,129 | 1,147 | 4,450,600 |
| 2026/03/05 | 1,163 | 1,166 | 1,143 | 1,145 | 5,878,200 |
| 2026/03/04 | 1,122 | 1,138 | 1,112 | 1,133 | 8,331,300 |
| 2026/03/03 | 1,200 | 1,211 | 1,160 | 1,166 | 6,427,300 |
| 2026/03/02 | 1,213 | 1,219 | 1,198 | 1,202 | 6,742,100 |
| 2026/02/27 | 1,231 | 1,246 | 1,222 | 1,243 | 8,627,800 |
| 2026/02/26 | 1,206 | 1,223 | 1,206 | 1,223 | 5,604,200 |
| 2026/02/25 | 1,210 | 1,228 | 1,201 | 1,219 | 6,466,300 |
| 2026/02/24 | 1,233 | 1,249 | 1,218 | 1,220 | 7,866,500 |
| 2026/02/20 | 1,238 | 1,241 | 1,203 | 1,233 | 10,628,500 |
| 2026/02/19 | 1,243 | 1,271 | 1,234 | 1,260 | 7,316,200 |
| 2026/02/18 | 1,260 | 1,260 | 1,236 | 1,247 | 7,002,600 |
| 2026/02/17 | 1,230 | 1,271 | 1,226 | 1,247 | 9,538,000 |
| 2026/02/16 | 1,215 | 1,255 | 1,198 | 1,230 | 15,529,100 |
| 2026/02/13 | 1,106 | 1,235 | 1,087 | 1,185 | 26,066,400 |
| 2026/02/12 | 1,100 | 1,105 | 1,087 | 1,103 | 11,261,600 |
| 2026/02/10 | 1,088 | 1,102 | 1,086 | 1,088 | 9,525,200 |
| 2026/02/09 | 1,107 | 1,108 | 1,076 | 1,088 | 11,516,300 |
| 2026/02/06 | 1,080 | 1,098 | 1,062 | 1,098 | 9,804,200 |
| 2026/02/05 | 1,080 | 1,090 | 1,071 | 1,079 | 10,153,800 |
| 2026/02/04 | 1,048 | 1,061 | 1,033 | 1,061 | 14,888,600 |
| 2026/02/03 | 1,049 | 1,057 | 1,034 | 1,048 | 34,741,000 |
| 2026/02/02 | 1,184 | 1,194 | 1,165 | 1,165 | 5,147,500 |
| 2026/01/30 | 1,164 | 1,170 | 1,153 | 1,164 | 6,670,700 |
| 2026/01/29 | 1,128 | 1,154 | 1,120 | 1,151 | 4,872,800 |
| 2026/01/28 | 1,133 | 1,141 | 1,126 | 1,129 | 7,453,300 |
| 2026/01/27 | 1,158 | 1,165 | 1,150 | 1,151 | 6,260,000 |
| 2026/01/26 | 1,174 | 1,178 | 1,157 | 1,170 | 9,157,800 |
| 2026/01/23 | 1,218 | 1,222 | 1,194 | 1,203 | 6,948,400 |
| 2026/01/22 | 1,230 | 1,244 | 1,220 | 1,223 | 5,411,300 |
| 2026/01/21 | 1,221 | 1,226 | 1,211 | 1,218 | 6,758,700 |
| 2026/01/20 | 1,248 | 1,254 | 1,240 | 1,251 | 4,570,700 |
| 2026/01/19 | 1,256 | 1,263 | 1,240 | 1,256 | 5,971,400 |
| 2026/01/16 | 1,267 | 1,280 | 1,264 | 1,268 | 4,372,400 |
| 2026/01/15 | 1,261 | 1,288 | 1,244 | 1,279 | 7,368,300 |
| 2026/01/14 | 1,259 | 1,269 | 1,248 | 1,265 | 7,146,700 |
| 2026/01/13 | 1,259 | 1,269 | 1,243 | 1,254 | 8,262,700 |
| 2026/01/09 | 1,233 | 1,255 | 1,227 | 1,235 | 12,327,500 |
| 2026/01/08 | 1,195 | 1,216 | 1,192 | 1,203 | 9,158,300 |
| 2026/01/07 | 1,178 | 1,208 | 1,174 | 1,202 | 10,885,400 |
| 2026/01/06 | 1,182 | 1,198 | 1,176 | 1,181 | 6,991,600 |
| 2026/01/05 | 1,171 | 1,179 | 1,165 | 1,176 | 6,813,400 |
| 2025/12/30 | 1,165 | 1,169 | 1,158 | 1,160 | 5,329,900 |
| 2025/12/29 | 1,165 | 1,175 | 1,155 | 1,170 | 8,241,400 |
| 2025/12/26 | 1,200 | 1,200 | 1,189 | 1,190 | 9,693,300 |
| 2025/12/25 | 1,195 | 1,200 | 1,189 | 1,197 | 5,399,600 |
| 2025/12/24 | 1,200 | 1,202 | 1,186 | 1,186 | 7,538,800 |
| 2025/12/23 | 1,210 | 1,210 | 1,195 | 1,198 | 7,244,800 |
| 2025/12/22 | 1,180 | 1,209 | 1,180 | 1,207 | 9,782,100 |
| 2025/12/19 | 1,179 | 1,180 | 1,165 | 1,168 | 8,669,000 |
| 2025/12/18 | 1,176 | 1,184 | 1,168 | 1,184 | 4,815,900 |
| 2025/12/17 | 1,189 | 1,191 | 1,171 | 1,179 | 5,378,900 |
| 2025/12/16 | 1,201 | 1,202 | 1,187 | 1,189 | 6,080,100 |
| 2025/12/15 | 1,209 | 1,217 | 1,191 | 1,202 | 7,297,400 |
| 2025/12/12 | 1,180 | 1,204 | 1,168 | 1,204 | 8,405,500 |
| 2025/12/11 | 1,176 | 1,177 | 1,153 | 1,160 | 4,511,800 |
| 2025/12/10 | 1,151 | 1,173 | 1,147 | 1,164 | 8,603,500 |
| 2025/12/09 | 1,156 | 1,160 | 1,142 | 1,148 | 5,415,300 |
| 2025/12/08 | 1,139 | 1,155 | 1,133 | 1,154 | 7,861,200 |
| 2025/12/05 | 1,135 | 1,140 | 1,126 | 1,139 | 7,831,400 |
| 2025/12/04 | 1,103 | 1,135 | 1,103 | 1,135 | 7,235,100 |
| 2025/12/03 | 1,113 | 1,117 | 1,101 | 1,102 | 5,761,800 |
| 2025/12/02 | 1,126 | 1,131 | 1,109 | 1,109 | 5,798,700 |
| 2025/12/01 | 1,135 | 1,139 | 1,121 | 1,122 | 4,969,300 |
| 2025/11/28 | 1,124 | 1,134 | 1,122 | 1,132 | 5,636,400 |
| 2025/11/27 | 1,116 | 1,124 | 1,114 | 1,120 | 4,768,400 |
| 2025/11/26 | 1,109 | 1,119 | 1,104 | 1,116 | 6,012,700 |
| 2025/11/25 | 1,115 | 1,118 | 1,097 | 1,105 | 5,933,700 |
| 2025/11/21 | 1,091 | 1,118 | 1,090 | 1,118 | 8,951,900 |
| 2025/11/20 | 1,103 | 1,112 | 1,092 | 1,093 | 5,214,900 |
| 2025/11/19 | 1,101 | 1,105 | 1,090 | 1,090 | 5,796,100 |
| 2025/11/18 | 1,115 | 1,120 | 1,097 | 1,097 | 7,482,700 |
| 2025/11/17 | 1,111 | 1,117 | 1,098 | 1,112 | 6,125,400 |
| 2025/11/14 | 1,096 | 1,116 | 1,090 | 1,116 | 7,723,100 |
| 2025/11/13 | 1,124 | 1,124 | 1,101 | 1,101 | 9,059,400 |
| 2025/11/12 | 1,109 | 1,128 | 1,108 | 1,124 | 6,526,400 |
| 2025/11/11 | 1,130 | 1,131 | 1,111 | 1,111 | 7,145,600 |
| 2025/11/10 | 1,140 | 1,142 | 1,120 | 1,130 | 5,819,800 |
| 2025/11/07 | 1,125 | 1,139 | 1,118 | 1,135 | 7,165,700 |
| 2025/11/06 | 1,130 | 1,134 | 1,111 | 1,122 | 8,157,200 |
| 2025/11/05 | 1,125 | 1,134 | 1,068 | 1,103 | 17,981,800 |
| 2025/11/04 | 1,116 | 1,127 | 1,108 | 1,112 | 7,333,700 |
| 2025/10/31 | 1,127 | 1,135 | 1,112 | 1,115 | 5,404,100 |
| 2025/10/30 | 1,117 | 1,134 | 1,114 | 1,127 | 5,105,400 |
| 2025/10/29 | 1,147 | 1,147 | 1,118 | 1,118 | 6,251,300 |
| 2025/10/28 | 1,165 | 1,165 | 1,144 | 1,146 | 4,819,200 |
| 2025/10/27 | 1,147 | 1,165 | 1,143 | 1,165 | 6,686,600 |
| 2025/10/24 | 1,136 | 1,140 | 1,131 | 1,132 | 5,712,300 |
| 2025/10/23 | 1,135 | 1,137 | 1,128 | 1,128 | 4,200,400 |
| 2025/10/22 | 1,121 | 1,145 | 1,121 | 1,144 | 7,912,700 |
| 2025/10/21 | 1,110 | 1,115 | 1,105 | 1,111 | 3,828,800 |
| 2025/10/20 | 1,103 | 1,115 | 1,101 | 1,106 | 4,832,800 |
| 2025/10/17 | 1,095 | 1,096 | 1,083 | 1,084 | 4,717,800 |
| 2025/10/16 | 1,102 | 1,103 | 1,093 | 1,099 | 4,557,700 |
| 2025/10/15 | 1,093 | 1,100 | 1,091 | 1,095 | 5,088,600 |
| 2025/10/14 | 1,084 | 1,097 | 1,074 | 1,080 | 8,167,400 |
| 2025/10/10 | 1,129 | 1,131 | 1,100 | 1,100 | 6,580,600 |
| 2025/10/09 | 1,137 | 1,144 | 1,132 | 1,140 | 6,057,400 |
| 2025/10/08 | 1,140 | 1,156 | 1,139 | 1,143 | 6,120,400 |
| 2025/10/07 | 1,131 | 1,143 | 1,128 | 1,138 | 5,021,200 |
| 2025/10/06 | 1,155 | 1,160 | 1,133 | 1,137 | 11,652,300 |
| 2025/10/03 | 1,097 | 1,106 | 1,091 | 1,102 | 3,759,600 |
| 2025/10/02 | 1,095 | 1,106 | 1,090 | 1,093 | 5,342,100 |
| 2025/10/01 | 1,106 | 1,108 | 1,095 | 1,098 | 5,363,900 |
| 2025/09/30 | 1,100 | 1,112 | 1,095 | 1,110 | 5,885,800 |
| 2025/09/29 | 1,123 | 1,125 | 1,104 | 1,104 | 4,803,900 |
| 2025/09/26 | 1,126 | 1,126 | 1,116 | 1,122 | 5,701,500 |
| 2025/09/25 | 1,115 | 1,122 | 1,110 | 1,122 | 4,566,000 |
| 2025/09/24 | 1,123 | 1,129 | 1,112 | 1,115 | 3,513,900 |
| 2025/09/22 | 1,110 | 1,120 | 1,109 | 1,113 | 2,855,400 |
| 2025/09/19 | 1,115 | 1,125 | 1,102 | 1,106 | 5,667,900 |
| 2025/09/18 | 1,120 | 1,122 | 1,110 | 1,110 | 2,911,100 |
| 2025/09/17 | 1,123 | 1,124 | 1,109 | 1,115 | 3,361,700 |
| 2025/09/16 | 1,128 | 1,132 | 1,123 | 1,124 | 3,076,300 |
| 2025/09/12 | 1,120 | 1,124 | 1,115 | 1,123 | 4,197,400 |
| 2025/09/11 | 1,114 | 1,119 | 1,109 | 1,115 | 3,765,300 |
| 2025/09/10 | 1,125 | 1,126 | 1,114 | 1,118 | 4,641,000 |
| 2025/09/09 | 1,138 | 1,145 | 1,129 | 1,136 | 4,002,000 |
| 2025/09/08 | 1,127 | 1,142 | 1,124 | 1,134 | 4,870,700 |
| 2025/09/05 | 1,120 | 1,130 | 1,111 | 1,120 | 4,355,200 |
| 2025/09/04 | 1,102 | 1,111 | 1,098 | 1,105 | 3,879,600 |
| 2025/09/03 | 1,120 | 1,133 | 1,104 | 1,104 | 8,191,900 |
| 2025/09/02 | 1,086 | 1,098 | 1,085 | 1,097 | 2,659,900 |
| 2025/09/01 | 1,077 | 1,089 | 1,067 | 1,088 | 3,755,000 |