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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,427 | 1,429 | 1,402 | 1,407 | 5,375,400 |
| 2024/04/25 | 1,446 | 1,446 | 1,422 | 1,427 | 3,478,000 |
| 2024/04/24 | 1,426 | 1,446 | 1,424 | 1,444 | 3,638,100 |
| 2024/04/23 | 1,421 | 1,437 | 1,417 | 1,421 | 3,015,200 |
| 2024/04/22 | 1,403 | 1,424 | 1,392 | 1,417 | 4,117,700 |
| 2024/04/19 | 1,420 | 1,420 | 1,377 | 1,380 | 5,869,200 |
| 2024/04/18 | 1,399 | 1,428 | 1,387 | 1,416 | 4,042,400 |
| 2024/04/17 | 1,420 | 1,427 | 1,400 | 1,418 | 5,201,600 |
| 2024/04/16 | 1,401 | 1,414 | 1,381 | 1,392 | 4,301,700 |
| 2024/04/15 | 1,405 | 1,416 | 1,391 | 1,411 | 3,622,100 |
| 2024/04/12 | 1,424 | 1,424 | 1,408 | 1,417 | 3,963,200 |
| 2024/04/11 | 1,410 | 1,417 | 1,404 | 1,412 | 4,128,200 |
| 2024/04/10 | 1,431 | 1,441 | 1,425 | 1,430 | 3,346,400 |
| 2024/04/09 | 1,460 | 1,464 | 1,432 | 1,434 | 3,825,500 |
| 2024/04/08 | 1,434 | 1,450 | 1,429 | 1,441 | 2,660,900 |
| 2024/04/05 | 1,430 | 1,432 | 1,412 | 1,420 | 4,218,800 |
| 2024/04/04 | 1,470 | 1,470 | 1,447 | 1,451 | 3,828,400 |
| 2024/04/03 | 1,434 | 1,447 | 1,421 | 1,433 | 3,998,000 |
| 2024/04/02 | 1,456 | 1,468 | 1,446 | 1,446 | 5,153,500 |
| 2024/04/01 | 1,438 | 1,447 | 1,416 | 1,440 | 5,167,700 |
| 2024/03/29 | 1,415 | 1,438 | 1,410 | 1,424 | 6,470,800 |
| 2024/03/28 | 1,387 | 1,411 | 1,383 | 1,390 | 4,348,200 |
| 2024/03/27 | 1,399 | 1,400 | 1,385 | 1,392 | 5,096,100 |
| 2024/03/26 | 1,370 | 1,400 | 1,368 | 1,396 | 4,111,200 |
| 2024/03/25 | 1,400 | 1,402 | 1,376 | 1,376 | 3,583,400 |
| 2024/03/22 | 1,400 | 1,407 | 1,393 | 1,404 | 4,480,800 |
| 2024/03/21 | 1,393 | 1,414 | 1,390 | 1,395 | 6,109,600 |
| 2024/03/19 | 1,371 | 1,375 | 1,353 | 1,375 | 5,054,800 |
| 2024/03/18 | 1,354 | 1,369 | 1,346 | 1,367 | 4,241,900 |
| 2024/03/15 | 1,358 | 1,359 | 1,327 | 1,330 | 5,019,900 |
| 2024/03/14 | 1,331 | 1,350 | 1,330 | 1,341 | 3,938,500 |
| 2024/03/13 | 1,345 | 1,359 | 1,336 | 1,343 | 5,037,200 |
| 2024/03/12 | 1,322 | 1,336 | 1,307 | 1,335 | 4,477,400 |
| 2024/03/11 | 1,311 | 1,331 | 1,301 | 1,329 | 5,200,700 |
| 2024/03/08 | 1,335 | 1,339 | 1,312 | 1,332 | 7,901,600 |
| 2024/03/07 | 1,387 | 1,390 | 1,344 | 1,347 | 6,143,000 |
| 2024/03/06 | 1,372 | 1,393 | 1,366 | 1,388 | 5,367,700 |
| 2024/03/05 | 1,350 | 1,370 | 1,349 | 1,362 | 3,868,400 |
| 2024/03/04 | 1,383 | 1,384 | 1,358 | 1,359 | 4,272,300 |
| 2024/03/01 | 1,347 | 1,380 | 1,347 | 1,375 | 5,478,000 |
| 2024/02/29 | 1,349 | 1,352 | 1,326 | 1,340 | 10,980,500 |
| 2024/02/28 | 1,374 | 1,375 | 1,346 | 1,363 | 8,841,500 |
| 2024/02/27 | 1,372 | 1,399 | 1,366 | 1,366 | 7,420,300 |
| 2024/02/26 | 1,383 | 1,392 | 1,374 | 1,374 | 4,864,900 |
| 2024/02/22 | 1,380 | 1,398 | 1,377 | 1,383 | 4,448,300 |
| 2024/02/21 | 1,368 | 1,402 | 1,368 | 1,379 | 5,024,100 |
| 2024/02/20 | 1,373 | 1,386 | 1,368 | 1,383 | 4,998,100 |
| 2024/02/19 | 1,381 | 1,386 | 1,345 | 1,363 | 6,869,200 |
| 2024/02/16 | 1,380 | 1,401 | 1,369 | 1,379 | 7,154,000 |
| 2024/02/15 | 1,430 | 1,458 | 1,363 | 1,380 | 13,193,300 |
| 2024/02/14 | 1,428 | 1,443 | 1,417 | 1,438 | 8,418,100 |
| 2024/02/13 | 1,432 | 1,476 | 1,414 | 1,470 | 7,293,700 |
| 2024/02/09 | 1,427 | 1,454 | 1,421 | 1,433 | 5,162,400 |
| 2024/02/08 | 1,432 | 1,452 | 1,423 | 1,438 | 5,187,300 |
| 2024/02/07 | 1,412 | 1,442 | 1,412 | 1,420 | 4,505,400 |
| 2024/02/06 | 1,413 | 1,422 | 1,408 | 1,412 | 3,738,700 |
| 2024/02/05 | 1,425 | 1,438 | 1,414 | 1,427 | 4,396,000 |
| 2024/02/02 | 1,399 | 1,402 | 1,383 | 1,388 | 4,579,100 |
| 2024/02/01 | 1,390 | 1,403 | 1,387 | 1,395 | 3,529,400 |
| 2024/01/31 | 1,399 | 1,407 | 1,385 | 1,407 | 6,354,600 |
| 2024/01/30 | 1,396 | 1,409 | 1,385 | 1,402 | 3,345,000 |
| 2024/01/29 | 1,405 | 1,417 | 1,393 | 1,401 | 3,628,300 |
| 2024/01/26 | 1,409 | 1,410 | 1,389 | 1,389 | 3,838,200 |
| 2024/01/25 | 1,428 | 1,442 | 1,412 | 1,422 | 3,345,600 |
| 2024/01/24 | 1,430 | 1,435 | 1,413 | 1,417 | 4,135,100 |
| 2024/01/23 | 1,462 | 1,475 | 1,442 | 1,449 | 6,185,300 |
| 2024/01/22 | 1,428 | 1,473 | 1,418 | 1,469 | 11,048,900 |
| 2024/01/19 | 1,390 | 1,399 | 1,370 | 1,382 | 3,969,000 |
| 2024/01/18 | 1,360 | 1,395 | 1,359 | 1,381 | 5,396,400 |
| 2024/01/17 | 1,360 | 1,384 | 1,353 | 1,353 | 5,358,900 |
| 2024/01/16 | 1,339 | 1,355 | 1,332 | 1,349 | 4,382,000 |
| 2024/01/15 | 1,347 | 1,351 | 1,331 | 1,343 | 4,435,100 |
| 2024/01/12 | 1,370 | 1,371 | 1,330 | 1,347 | 6,827,800 |
| 2024/01/11 | 1,317 | 1,333 | 1,316 | 1,330 | 5,581,300 |
| 2024/01/10 | 1,297 | 1,307 | 1,293 | 1,298 | 3,677,100 |
| 2024/01/09 | 1,315 | 1,325 | 1,284 | 1,291 | 4,728,400 |
| 2024/01/05 | 1,293 | 1,324 | 1,293 | 1,310 | 6,078,600 |
| 2024/01/04 | 1,253 | 1,284 | 1,242 | 1,276 | 7,028,800 |
| 2023/12/29 | 1,279 | 1,287 | 1,255 | 1,260 | 4,484,200 |
| 2023/12/28 | 1,270 | 1,289 | 1,258 | 1,280 | 5,438,500 |
| 2023/12/28 | 1 -> 3.00 分割 | ||||
| 2023/12/27 | 3,887 | 3,928 | 3,875 | 3,928 | 2,562,900 |
| 2023/12/26 | 3,921 | 3,924 | 3,872 | 3,885 | 1,395,400 |
| 2023/12/25 | 3,935 | 3,955 | 3,901 | 3,903 | 1,353,900 |
| 2023/12/22 | 3,890 | 3,913 | 3,855 | 3,913 | 1,878,200 |
| 2023/12/21 | 3,850 | 3,919 | 3,843 | 3,875 | 1,973,000 |
| 2023/12/20 | 3,818 | 3,917 | 3,813 | 3,906 | 3,370,700 |
| 2023/12/19 | 3,780 | 3,833 | 3,751 | 3,785 | 1,776,100 |
| 2023/12/18 | 3,734 | 3,799 | 3,705 | 3,799 | 1,971,700 |
| 2023/12/15 | 3,650 | 3,770 | 3,633 | 3,764 | 4,041,500 |
| 2023/12/14 | 3,720 | 3,723 | 3,580 | 3,600 | 3,983,800 |
| 2023/12/13 | 3,760 | 3,763 | 3,721 | 3,731 | 1,620,500 |
| 2023/12/12 | 3,845 | 3,845 | 3,754 | 3,754 | 1,627,600 |
| 2023/12/11 | 3,804 | 3,805 | 3,771 | 3,793 | 1,512,900 |
| 2023/12/08 | 3,750 | 3,766 | 3,712 | 3,734 | 3,350,100 |
| 2023/12/07 | 3,858 | 3,893 | 3,811 | 3,812 | 2,270,700 |
| 2023/12/06 | 3,817 | 3,861 | 3,812 | 3,851 | 1,972,100 |
| 2023/12/05 | 3,818 | 3,839 | 3,800 | 3,811 | 1,944,300 |
| 2023/12/04 | 3,839 | 3,850 | 3,793 | 3,836 | 1,848,000 |
| 2023/12/01 | 3,809 | 3,868 | 3,800 | 3,857 | 2,700,200 |
| 2023/11/30 | 3,724 | 3,787 | 3,722 | 3,777 | 2,524,600 |
| 2023/11/29 | 3,709 | 3,752 | 3,702 | 3,739 | 1,332,700 |
| 2023/11/28 | 3,745 | 3,748 | 3,706 | 3,739 | 2,058,500 |
| 2023/11/27 | 3,760 | 3,776 | 3,715 | 3,724 | 2,055,000 |
| 2023/11/24 | 3,741 | 3,773 | 3,720 | 3,766 | 1,814,500 |
| 2023/11/22 | 3,642 | 3,717 | 3,637 | 3,697 | 2,488,100 |
| 2023/11/21 | 3,680 | 3,685 | 3,642 | 3,663 | 3,060,200 |
| 2023/11/20 | 3,770 | 3,832 | 3,662 | 3,662 | 3,611,000 |
| 2023/11/17 | 3,717 | 3,770 | 3,712 | 3,755 | 1,759,100 |
| 2023/11/16 | 3,764 | 3,774 | 3,707 | 3,716 | 2,943,200 |
| 2023/11/15 | 3,737 | 3,777 | 3,700 | 3,764 | 2,786,400 |
| 2023/11/14 | 3,667 | 3,704 | 3,658 | 3,694 | 1,973,100 |
| 2023/11/13 | 3,731 | 3,760 | 3,653 | 3,660 | 3,310,800 |
| 2023/11/10 | 3,681 | 3,719 | 3,661 | 3,709 | 2,428,800 |
| 2023/11/09 | 3,695 | 3,756 | 3,685 | 3,720 | 3,324,100 |
| 2023/11/08 | 3,724 | 3,746 | 3,628 | 3,646 | 7,881,500 |
| 2023/11/07 | 3,836 | 3,873 | 3,818 | 3,864 | 2,473,300 |
| 2023/11/06 | 3,798 | 3,838 | 3,784 | 3,836 | 3,070,800 |
| 2023/11/02 | 3,794 | 3,795 | 3,717 | 3,717 | 2,108,300 |
| 2023/11/01 | 3,707 | 3,743 | 3,701 | 3,724 | 2,542,600 |
| 2023/10/31 | 3,671 | 3,684 | 3,593 | 3,637 | 2,785,600 |
| 2023/10/30 | 3,701 | 3,703 | 3,638 | 3,667 | 2,037,200 |
| 2023/10/27 | 3,713 | 3,763 | 3,709 | 3,752 | 1,247,900 |
| 2023/10/26 | 3,785 | 3,786 | 3,708 | 3,712 | 1,444,200 |
| 2023/10/25 | 3,777 | 3,819 | 3,764 | 3,772 | 1,226,300 |
| 2023/10/24 | 3,825 | 3,832 | 3,679 | 3,734 | 1,948,300 |
| 2023/10/23 | 3,778 | 3,802 | 3,757 | 3,773 | 1,077,600 |
| 2023/10/20 | 3,740 | 3,804 | 3,726 | 3,778 | 1,419,500 |
| 2023/10/19 | 3,773 | 3,793 | 3,750 | 3,773 | 1,429,100 |
| 2023/10/18 | 3,845 | 3,849 | 3,795 | 3,827 | 974,900 |
| 2023/10/17 | 3,825 | 3,856 | 3,775 | 3,813 | 1,466,100 |
| 2023/10/16 | 3,840 | 3,847 | 3,775 | 3,787 | 1,767,300 |
| 2023/10/13 | 3,910 | 3,932 | 3,868 | 3,885 | 1,705,600 |
| 2023/10/12 | 3,900 | 3,973 | 3,896 | 3,968 | 1,987,800 |
| 2023/10/11 | 3,883 | 3,905 | 3,853 | 3,865 | 2,258,400 |
| 2023/10/10 | 3,795 | 3,825 | 3,762 | 3,818 | 1,791,800 |
| 2023/10/06 | 3,682 | 3,734 | 3,655 | 3,715 | 2,149,300 |
| 2023/10/05 | 3,638 | 3,754 | 3,623 | 3,752 | 2,374,500 |
| 2023/10/04 | 3,633 | 3,648 | 3,564 | 3,568 | 3,416,200 |
| 2023/10/03 | 3,817 | 3,826 | 3,723 | 3,732 | 3,698,100 |
| 2023/10/02 | 3,991 | 4,042 | 3,936 | 3,943 | 1,653,800 |
| 2023/09/29 | 4,012 | 4,018 | 3,910 | 3,931 | 2,561,500 |
| 2023/09/28 | 3,977 | 4,037 | 3,966 | 3,992 | 1,529,700 |
| 2023/09/27 | 3,980 | 4,000 | 3,932 | 4,000 | 1,430,700 |
| 2023/09/26 | 4,030 | 4,038 | 3,988 | 3,996 | 1,083,000 |
| 2023/09/25 | 4,020 | 4,034 | 3,987 | 4,024 | 972,200 |
| 2023/09/22 | 3,949 | 4,016 | 3,928 | 4,000 | 1,353,800 |
| 2023/09/21 | 4,051 | 4,063 | 3,982 | 3,993 | 1,365,800 |
| 2023/09/20 | 4,127 | 4,134 | 4,028 | 4,041 | 1,439,300 |
| 2023/09/19 | 4,035 | 4,131 | 4,022 | 4,127 | 2,624,400 |
| 2023/09/15 | 3,980 | 4,052 | 3,972 | 4,024 | 2,594,800 |
| 2023/09/14 | 3,866 | 3,944 | 3,856 | 3,935 | 1,669,500 |
| 2023/09/13 | 3,872 | 3,873 | 3,832 | 3,845 | 1,206,600 |
| 2023/09/12 | 3,848 | 3,861 | 3,810 | 3,848 | 1,071,500 |
| 2023/09/11 | 3,848 | 3,851 | 3,812 | 3,825 | 885,800 |
| 2023/09/08 | 3,887 | 3,894 | 3,829 | 3,849 | 1,533,000 |
| 2023/09/07 | 3,907 | 3,950 | 3,885 | 3,895 | 1,412,200 |
| 2023/09/06 | 3,910 | 3,924 | 3,883 | 3,897 | 1,435,200 |
| 2023/09/05 | 3,888 | 3,888 | 3,835 | 3,881 | 1,156,500 |
| 2023/09/04 | 3,840 | 3,882 | 3,831 | 3,882 | 1,512,700 |
| 2023/09/01 | 3,780 | 3,830 | 3,761 | 3,812 | 1,824,600 |
| 2023/08/31 | 3,783 | 3,798 | 3,740 | 3,779 | 3,856,400 |
| 2023/08/30 | 3,880 | 3,884 | 3,805 | 3,815 | 1,410,800 |
| 2023/08/29 | 3,880 | 3,880 | 3,827 | 3,849 | 1,074,000 |
| 2023/08/28 | 3,821 | 3,863 | 3,794 | 3,863 | 1,080,900 |
| 2023/08/25 | 3,754 | 3,788 | 3,754 | 3,763 | 1,250,000 |
| 2023/08/24 | 3,795 | 3,799 | 3,769 | 3,785 | 963,100 |
| 2023/08/23 | 3,727 | 3,776 | 3,720 | 3,772 | 1,293,900 |
| 2023/08/22 | 3,755 | 3,768 | 3,722 | 3,748 | 1,080,200 |
| 2023/08/21 | 3,749 | 3,758 | 3,708 | 3,723 | 1,176,000 |
| 2023/08/18 | 3,698 | 3,745 | 3,694 | 3,711 | 1,711,500 |
| 2023/08/17 | 3,720 | 3,759 | 3,671 | 3,759 | 1,685,300 |
| 2023/08/16 | 3,750 | 3,761 | 3,713 | 3,718 | 2,168,900 |
| 2023/08/15 | 3,879 | 3,887 | 3,826 | 3,828 | 1,301,800 |
| 2023/08/14 | 3,954 | 3,979 | 3,816 | 3,834 | 2,371,100 |
| 2023/08/10 | 3,853 | 3,918 | 3,851 | 3,918 | 2,473,700 |
| 2023/08/09 | 3,852 | 3,932 | 3,822 | 3,853 | 5,245,700 |
| 2023/08/08 | 4,074 | 4,139 | 4,050 | 4,060 | 2,057,900 |
| 2023/08/07 | 3,972 | 4,028 | 3,945 | 4,028 | 1,952,700 |
| 2023/08/04 | 4,028 | 4,058 | 3,987 | 4,051 | 1,366,200 |
| 2023/08/03 | 4,109 | 4,124 | 4,065 | 4,065 | 1,278,500 |
| 2023/08/02 | 4,205 | 4,279 | 4,156 | 4,171 | 1,452,800 |
| 2023/08/01 | 4,183 | 4,249 | 4,169 | 4,248 | 1,142,900 |
| 2023/07/31 | 4,153 | 4,226 | 4,135 | 4,160 | 2,147,400 |
| 2023/07/28 | 4,060 | 4,100 | 3,959 | 4,083 | 4,563,500 |
| 2023/07/27 | 4,124 | 4,132 | 4,090 | 4,128 | 1,240,800 |
| 2023/07/26 | 4,135 | 4,143 | 4,086 | 4,128 | 1,055,000 |
| 2023/07/25 | 4,116 | 4,163 | 4,091 | 4,163 | 1,293,600 |
| 2023/07/24 | 4,117 | 4,159 | 4,107 | 4,123 | 1,377,900 |
| 2023/07/21 | 4,076 | 4,107 | 4,042 | 4,075 | 1,005,000 |
| 2023/07/20 | 4,097 | 4,118 | 4,066 | 4,080 | 1,281,200 |
| 2023/07/19 | 4,031 | 4,097 | 4,029 | 4,097 | 1,729,900 |
| 2023/07/18 | 3,908 | 3,973 | 3,897 | 3,973 | 1,186,500 |
| 2023/07/14 | 3,901 | 3,955 | 3,841 | 3,893 | 1,748,900 |
| 2023/07/13 | 3,940 | 3,955 | 3,888 | 3,933 | 1,771,700 |
| 2023/07/12 | 4,011 | 4,022 | 3,939 | 3,957 | 1,284,200 |
| 2023/07/11 | 4,061 | 4,061 | 3,980 | 3,991 | 1,383,400 |
| 2023/07/10 | 4,070 | 4,083 | 3,981 | 4,033 | 1,716,700 |
| 2023/07/07 | 4,060 | 4,122 | 4,023 | 4,076 | 1,564,500 |
| 2023/07/06 | 4,178 | 4,183 | 4,098 | 4,102 | 1,462,500 |
| 2023/07/05 | 4,127 | 4,180 | 4,120 | 4,180 | 1,174,700 |