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

ヤマハ発動機(7272)の株価時系列情報

ヤマハ発動機の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/01/23 2,152 2,171 2,149 2,154 1,044,600
2020/01/22 2,170 2,186 2,156 2,179 855,500
2020/01/21 2,197 2,218 2,177 2,185 972,100
2020/01/20 2,199 2,222 2,199 2,209 968,900
2020/01/17 2,161 2,189 2,154 2,189 1,725,900
2020/01/16 2,126 2,143 2,118 2,133 872,000
2020/01/15 2,126 2,141 2,124 2,127 886,400
2020/01/14 2,137 2,159 2,120 2,129 1,720,700
2020/01/10 2,150 2,154 2,130 2,131 1,437,600
2020/01/09 2,161 2,174 2,138 2,141 1,278,100
2020/01/08 2,126 2,145 2,108 2,121 2,194,400
2020/01/07 2,163 2,189 2,146 2,185 1,368,800
2020/01/06 2,123 2,159 2,123 2,152 1,527,900
2019/12/30 2,213 2,228 2,201 2,203 1,026,400
2019/12/27 2,240 2,242 2,222 2,225 1,291,700
2019/12/26 2,250 2,280 2,245 2,275 1,563,500
2019/12/25 2,263 2,267 2,250 2,250 983,300
2019/12/24 2,280 2,285 2,262 2,264 1,025,500
2019/12/23 2,291 2,293 2,268 2,273 1,298,300
2019/12/20 2,300 2,302 2,284 2,293 1,365,600
2019/12/19 2,303 2,303 2,283 2,293 984,100
2019/12/18 2,300 2,307 2,284 2,292 1,134,100
2019/12/17 2,333 2,335 2,287 2,294 1,489,300
2019/12/16 2,335 2,335 2,300 2,317 1,344,800
2019/12/13 2,312 2,351 2,296 2,350 3,587,600
2019/12/12 2,286 2,292 2,247 2,247 1,413,800
2019/12/11 2,282 2,300 2,277 2,284 961,900
2019/12/10 2,285 2,294 2,273 2,282 1,226,900
2019/12/09 2,320 2,323 2,298 2,298 1,065,700
2019/12/06 2,300 2,312 2,287 2,292 1,130,000
2019/12/05 2,280 2,304 2,279 2,295 1,412,800
2019/12/04 2,231 2,264 2,230 2,259 1,257,800
2019/12/03 2,267 2,282 2,247 2,272 1,864,800
2019/12/02 2,312 2,317 2,291 2,307 960,800
2019/11/29 2,319 2,321 2,284 2,287 1,033,900
2019/11/28 2,328 2,335 2,304 2,311 978,400
2019/11/27 2,308 2,318 2,295 2,305 1,205,300
2019/11/26 2,295 2,307 2,282 2,285 1,438,400
2019/11/25 2,288 2,296 2,272 2,278 662,600
2019/11/22 2,276 2,279 2,257 2,261 926,700
2019/11/21 2,247 2,267 2,210 2,250 1,149,600
2019/11/20 2,277 2,289 2,252 2,263 1,072,000
2019/11/19 2,316 2,319 2,288 2,297 1,442,100
2019/11/18 2,310 2,340 2,302 2,315 1,981,500
2019/11/15 2,291 2,317 2,274 2,301 2,205,400
2019/11/14 2,240 2,355 2,240 2,295 5,093,300
2019/11/13 2,211 2,216 2,182 2,190 1,452,300
2019/11/12 2,182 2,217 2,181 2,215 1,437,100
2019/11/11 2,200 2,207 2,171 2,177 1,526,300
2019/11/08 2,191 2,208 2,177 2,192 2,199,400
2019/11/07 2,200 2,204 2,181 2,198 956,700
2019/11/06 2,231 2,231 2,196 2,213 1,313,800
2019/11/05 2,178 2,209 2,167 2,203 1,650,200
2019/11/01 2,091 2,144 2,085 2,138 1,473,100
2019/10/31 2,150 2,160 2,115 2,140 2,238,200
2019/10/30 2,200 2,210 2,170 2,177 1,875,500
2019/10/29 2,183 2,204 2,180 2,192 1,240,500
2019/10/28 2,158 2,180 2,154 2,167 951,900
2019/10/25 2,169 2,186 2,153 2,169 1,082,500
2019/10/24 2,138 2,181 2,133 2,175 1,632,800
2019/10/23 2,114 2,130 2,095 2,129 1,610,500
2019/10/21 2,128 2,128 2,096 2,100 882,200
2019/10/18 2,105 2,118 2,087 2,098 1,309,500
2019/10/17 2,134 2,135 2,091 2,094 1,780,800
2019/10/16 2,144 2,171 2,126 2,138 4,194,200
2019/10/15 2,050 2,099 2,050 2,081 3,283,300
2019/10/11 1,965 2,000 1,947 1,992 2,152,200
2019/10/10 1,918 1,928 1,889 1,927 1,872,200
2019/10/09 1,926 1,935 1,912 1,923 1,330,800
2019/10/08 1,946 1,973 1,945 1,951 1,180,800
2019/10/07 1,950 1,959 1,930 1,938 759,600
2019/10/04 1,923 1,939 1,921 1,938 1,190,100
2019/10/03 1,910 1,938 1,905 1,937 1,878,800
2019/10/02 1,987 1,989 1,960 1,967 2,104,200
2019/10/01 1,969 2,029 1,962 2,028 2,063,700
2019/09/30 1,969 1,993 1,951 1,958 1,848,200
2019/09/27 1,980 2,010 1,952 1,972 1,916,400
2019/09/26 1,983 2,012 1,972 1,977 1,948,400
2019/09/25 1,926 1,953 1,914 1,951 1,178,100
2019/09/24 1,928 1,954 1,921 1,940 981,400
2019/09/20 1,950 1,951 1,923 1,926 1,449,500
2019/09/19 1,951 1,979 1,936 1,936 1,532,200
2019/09/18 1,964 1,965 1,941 1,951 1,348,400
2019/09/17 1,994 1,994 1,958 1,963 1,596,100
2019/09/13 2,000 2,000 1,968 1,998 2,760,600
2019/09/12 1,986 1,999 1,970 1,980 3,054,900
2019/09/11 1,899 1,954 1,894 1,946 3,243,400
2019/09/10 1,857 1,886 1,850 1,865 2,080,800
2019/09/09 1,800 1,824 1,787 1,824 1,863,800
2019/09/06 1,757 1,791 1,753 1,790 2,036,100
2019/09/05 1,692 1,742 1,692 1,735 1,940,600
2019/09/04 1,699 1,699 1,674 1,683 1,640,100
2019/09/03 1,697 1,722 1,695 1,707 1,352,900
2019/09/02 1,729 1,737 1,698 1,699 1,707,100
2019/08/30 1,722 1,742 1,713 1,738 1,938,800
2019/08/29 1,722 1,727 1,700 1,702 1,118,600
2019/08/28 1,737 1,737 1,718 1,718 1,534,500
2019/08/27 1,761 1,772 1,752 1,755 1,121,900
2019/08/26 1,700 1,747 1,699 1,740 1,430,200
2019/08/23 1,748 1,771 1,747 1,763 1,086,900
2019/08/22 1,745 1,761 1,744 1,755 1,014,900
2019/08/21 1,727 1,754 1,721 1,750 1,060,800
2019/08/20 1,748 1,764 1,740 1,752 1,367,900
2019/08/19 1,725 1,756 1,725 1,747 1,745,100
2019/08/16 1,701 1,712 1,689 1,711 2,032,000
2019/08/15 1,682 1,715 1,681 1,707 1,629,900
2019/08/14 1,736 1,744 1,713 1,729 1,920,600
2019/08/13 1,677 1,707 1,657 1,707 2,680,800
2019/08/09 1,694 1,755 1,676 1,709 3,269,900
2019/08/08 1,725 1,752 1,714 1,724 1,878,800
2019/08/07 1,748 1,748 1,723 1,736 2,210,200
2019/08/06 1,721 1,767 1,713 1,762 2,793,100
2019/08/05 1,837 1,848 1,782 1,795 2,118,300
2019/08/02 1,870 1,875 1,841 1,849 2,637,000
2019/08/01 1,915 1,931 1,897 1,925 1,167,800
2019/07/31 1,902 1,932 1,893 1,918 2,108,500
2019/07/30 1,894 1,923 1,884 1,913 3,107,700
2019/07/29 1,920 1,928 1,869 1,875 2,212,600
2019/07/26 1,943 1,945 1,884 1,889 1,735,600
2019/07/25 1,922 1,945 1,918 1,939 1,182,300
2019/07/24 1,944 1,959 1,929 1,939 1,186,500
2019/07/23 1,902 1,931 1,900 1,927 1,197,100
2019/07/22 1,906 1,935 1,902 1,913 1,481,500
2019/07/19 1,839 1,903 1,835 1,902 1,960,000
2019/07/18 1,860 1,861 1,822 1,832 2,578,400
2019/07/17 1,870 1,896 1,861 1,873 1,867,000
2019/07/16 1,878 1,888 1,863 1,876 1,500,800
2019/07/12 1,900 1,903 1,878 1,879 1,454,000
2019/07/11 1,889 1,899 1,875 1,893 1,457,100
2019/07/10 1,910 1,918 1,886 1,898 2,124,600
2019/07/09 1,932 1,946 1,919 1,927 1,401,100
2019/07/08 1,923 1,939 1,916 1,926 1,445,500
2019/07/05 1,928 1,941 1,921 1,941 1,035,300
2019/07/04 1,954 1,958 1,933 1,934 753,600
2019/07/03 1,940 1,941 1,919 1,935 1,246,900
2019/07/02 1,970 1,977 1,957 1,961 1,728,100
2019/07/01 1,931 1,961 1,915 1,960 2,578,500
2019/06/28 1,923 1,923 1,893 1,915 1,597,900
2019/06/27 1,886 1,931 1,883 1,919 2,121,400
2019/06/26 1,855 1,885 1,852 1,867 1,629,800
2019/06/25 1,919 1,927 1,892 1,897 2,653,100
2019/06/24 1,905 1,934 1,897 1,922 1,483,400
2019/06/21 1,895 1,937 1,886 1,907 3,150,100
2019/06/20 1,919 1,922 1,889 1,897 1,586,500
2019/06/19 1,892 1,928 1,887 1,920 1,840,400
2019/06/18 1,877 1,893 1,861 1,872 1,680,500
2019/06/17 1,904 1,909 1,878 1,882 1,819,500
2019/06/14 1,903 1,917 1,893 1,907 1,442,500
2019/06/13 1,910 1,920 1,881 1,891 1,740,400
2019/06/12 1,940 1,949 1,920 1,920 1,272,500
2019/06/11 1,931 1,944 1,916 1,939 1,180,600
2019/06/10 1,939 1,949 1,913 1,926 1,347,500
2019/06/07 1,904 1,916 1,897 1,911 865,000
2019/06/06 1,919 1,924 1,893 1,898 1,245,400
2019/06/05 1,913 1,937 1,901 1,931 1,920,900
2019/06/04 1,832 1,878 1,830 1,875 1,805,700
2019/06/03 1,834 1,836 1,812 1,826 1,853,800
2019/05/31 1,876 1,888 1,860 1,863 1,642,200
2019/05/30 1,861 1,908 1,855 1,908 1,172,400
2019/05/29 1,880 1,886 1,855 1,876 1,542,200
2019/05/28 1,863 1,906 1,857 1,903 1,767,300
2019/05/27 1,880 1,889 1,865 1,869 1,218,800
2019/05/24 1,860 1,889 1,843 1,888 1,639,900
2019/05/23 1,885 1,892 1,869 1,878 1,488,800
2019/05/22 1,919 1,935 1,902 1,914 1,319,100
2019/05/21 1,900 1,927 1,889 1,918 1,215,400
2019/05/20 1,903 1,923 1,893 1,913 1,295,200
2019/05/17 1,918 1,922 1,898 1,906 1,431,900
2019/05/16 1,912 1,922 1,890 1,911 1,410,100
2019/05/15 1,900 1,910 1,870 1,905 1,937,800
2019/05/14 1,872 1,920 1,860 1,912 2,295,700
2019/05/13 1,919 1,937 1,905 1,909 1,514,500
2019/05/10 1,950 1,954 1,891 1,921 3,143,600
2019/05/09 1,982 1,982 1,943 1,955 3,604,900
2019/05/08 2,005 2,030 1,925 1,950 8,024,700
2019/05/07 2,290 2,293 2,224 2,251 2,164,000
2019/04/26 2,333 2,333 2,274 2,288 1,925,200
2019/04/25 2,350 2,360 2,330 2,351 1,094,100
2019/04/24 2,389 2,390 2,342 2,359 1,593,100
2019/04/23 2,423 2,428 2,385 2,385 1,165,700
2019/04/22 2,449 2,449 2,411 2,423 767,800
2019/04/19 2,450 2,453 2,417 2,441 952,500
2019/04/18 2,464 2,483 2,425 2,432 1,464,200
2019/04/17 2,416 2,507 2,411 2,468 2,707,600
2019/04/16 2,400 2,440 2,381 2,396 2,192,200
2019/04/15 2,366 2,398 2,356 2,395 2,239,700
2019/04/12 2,315 2,332 2,287 2,332 1,637,300
2019/04/11 2,299 2,319 2,287 2,295 860,500
2019/04/10 2,317 2,378 2,293 2,320 1,675,800
2019/04/09 2,335 2,352 2,316 2,333 1,436,300
2019/04/08 2,370 2,378 2,330 2,336 1,993,800
2019/04/05 2,236 2,351 2,231 2,351 2,580,600
2019/04/04 2,194 2,237 2,182 2,221 1,560,900
2019/04/03 2,253 2,259 2,235 2,241 1,343,500
2019/04/02 2,243 2,265 2,227 2,251 1,324,200
2019/04/01 2,197 2,228 2,193 2,216 1,466,800
2019/03/29 2,166 2,190 2,162 2,171 1,666,700
2019/03/28 2,184 2,184 2,134 2,137 1,337,300
2019/03/27 2,177 2,195 2,144 2,186 1,276,700
2019/03/26 2,138 2,193 2,130 2,182 1,838,000
2019/03/25 2,147 2,152 2,100 2,115 1,914,100
2019/03/22 2,195 2,195 2,158 2,179 1,540,300
2019/03/20 2,191 2,198 2,173 2,180 863,000
2019/03/19 2,182 2,198 2,172 2,179 1,145,300
2019/03/18 2,163 2,187 2,157 2,183 1,441,400
2019/03/15 2,137 2,152 2,129 2,140 1,702,100
2019/03/14 2,153 2,163 2,114 2,114 1,702,300
2019/03/13 2,147 2,152 2,119 2,131 1,668,000
2019/03/12 2,143 2,188 2,141 2,163 1,759,800
2019/03/11 2,142 2,152 2,117 2,140 1,063,900
2019/03/08 2,188 2,189 2,130 2,132 2,185,600
2019/03/07 2,203 2,203 2,178 2,198 1,391,700
2019/03/06 2,240 2,255 2,211 2,222 1,722,800
2019/03/05 2,250 2,278 2,245 2,261 1,408,400
2019/03/04 2,248 2,275 2,220 2,275 1,406,100
2019/03/01 2,267 2,275 2,228 2,238 1,480,800
2019/02/28 2,292 2,294 2,255 2,257 1,315,500
2019/02/27 2,320 2,339 2,294 2,298 2,638,200
2019/02/26 2,356 2,375 2,321 2,328 2,037,500
2019/02/25 2,263 2,325 2,261 2,323 2,392,800
2019/02/22 2,220 2,256 2,207 2,252 1,277,600
2019/02/21 2,235 2,241 2,205 2,232 1,452,100
2019/02/20 2,244 2,279 2,238 2,246 1,314,200
2019/02/19 2,230 2,271 2,215 2,247 1,417,300
2019/02/18 2,197 2,238 2,183 2,231 1,418,500
2019/02/15 2,199 2,204 2,128 2,147 2,335,200
2019/02/14 2,237 2,272 2,215 2,222 2,246,500
2019/02/13 2,314 2,319 2,228 2,230 4,087,100
2019/02/12 2,269 2,366 2,264 2,350 1,709,400
2019/02/08 2,294 2,306 2,244 2,247 1,782,300
2019/02/07 2,365 2,367 2,317 2,340 1,061,400
2019/02/06 2,380 2,391 2,364 2,385 1,060,600
2019/02/05 2,378 2,381 2,352 2,360 851,000
2019/02/04 2,336 2,365 2,318 2,348 1,147,900
2019/02/01 2,334 2,353 2,308 2,318 1,034,600
2019/01/31 2,347 2,359 2,316 2,326 1,454,800
2019/01/30 2,331 2,341 2,282 2,282 1,680,100
2019/01/29 2,322 2,338 2,295 2,335 963,800
2019/01/28 2,366 2,392 2,339 2,343 1,058,000
2019/01/25 2,340 2,354 2,332 2,343 1,073,700
2019/01/24 2,300 2,325 2,283 2,323 1,091,300
2019/01/23 2,295 2,338 2,278 2,323 1,331,700
2019/01/22 2,359 2,367 2,300 2,314 1,522,500
2019/01/21 2,320 2,338 2,307 2,321 1,382,100
2019/01/18 2,237 2,282 2,236 2,277 1,253,100
2019/01/17 2,228 2,256 2,205 2,220 979,800
2019/01/16 2,220 2,227 2,203 2,214 1,313,300
2019/01/15 2,188 2,234 2,180 2,229 1,387,400
2019/01/11 2,202 2,228 2,197 2,219 1,604,500
2019/01/10 2,205 2,216 2,163 2,181 1,361,300
2019/01/09 2,215 2,234 2,202 2,221 1,488,200
2019/01/08 2,194 2,210 2,180 2,193 1,526,700
2019/01/07 2,176 2,205 2,161 2,171 1,496,300
2019/01/04 2,084 2,107 2,049 2,107 1,507,000
2018/12/28 2,120 2,174 2,110 2,159 1,391,700
2018/12/27 2,090 2,149 2,072 2,137 2,299,200
2018/12/26 1,983 2,041 1,971 2,009 2,246,600
2018/12/25 2,062 2,074 2,017 2,028 2,640,600
2018/12/21 2,151 2,200 2,149 2,155 2,806,700
2018/12/20 2,250 2,254 2,170 2,182 2,178,500
2018/12/19 2,293 2,338 2,281 2,286 1,611,200
2018/12/18 2,288 2,316 2,266 2,274 1,680,100
2018/12/17 2,320 2,373 2,319 2,324 1,490,900
2018/12/14 2,362 2,376 2,303 2,306 2,632,700
2018/12/13 2,294 2,378 2,290 2,376 2,442,100
2018/12/12 2,207 2,301 2,205 2,270 2,688,900
2018/12/11 2,236 2,236 2,169 2,179 1,805,700
2018/12/10 2,211 2,260 2,202 2,249 1,490,700
2018/12/07 2,255 2,270 2,241 2,261 1,303,800
2018/12/06 2,252 2,259 2,212 2,238 1,506,400
2018/12/05 2,267 2,281 2,243 2,263 1,498,900
2018/12/04 2,390 2,390 2,312 2,312 1,848,700
2018/12/03 2,381 2,395 2,365 2,374 1,392,200
2018/11/30 2,341 2,352 2,320 2,335 2,984,800
2018/11/29 2,301 2,339 2,288 2,323 1,751,700
2018/11/28 2,293 2,304 2,250 2,270 1,505,500
2018/11/27 2,286 2,300 2,274 2,295 1,471,100
2018/11/26 2,270 2,286 2,248 2,280 1,189,200
2018/11/22 2,264 2,279 2,246 2,264 923,600
2018/11/21 2,208 2,264 2,195 2,259 1,437,900
2018/11/20 2,228 2,242 2,185 2,242 2,438,200
2018/11/19 2,260 2,295 2,251 2,295 1,070,300
2018/11/16 2,313 2,333 2,276 2,285 2,156,300
2018/11/15 2,322 2,330 2,288 2,290 1,881,900
2018/11/14 2,317 2,362 2,312 2,352 1,460,000
2018/11/13 2,310 2,318 2,272 2,307 2,021,000
2018/11/12 2,301 2,333 2,289 2,333 919,500
2018/11/09 2,330 2,357 2,312 2,320 1,448,400
2018/11/08 2,380 2,380 2,301 2,307 1,927,700
2018/11/07 2,308 2,386 2,297 2,311 2,172,000
2018/11/06 2,316 2,343 2,303 2,321 1,902,600
2018/11/05 2,254 2,286 2,230 2,280 1,930,900
2018/11/02 2,300 2,316 2,220 2,290 3,785,700
2018/11/01 2,281 2,395 2,270 2,290 6,234,500
2018/10/31 2,620 2,699 2,615 2,681 2,448,600
2018/10/30 2,562 2,619 2,551 2,596 1,573,200
2018/10/29 2,561 2,608 2,545 2,546 1,143,500
2018/10/26 2,569 2,591 2,532 2,561 1,593,300
2018/10/25 2,589 2,600 2,551 2,560 2,037,600
2018/10/24 2,701 2,701 2,663 2,675 1,351,400

このページの先頭へ