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
2020/08/13 1,800 1,812 1,787 1,793 1,916,200
2020/08/12 1,772 1,800 1,768 1,785 2,122,600
2020/08/11 1,738 1,802 1,728 1,758 3,342,400
2020/08/07 1,709 1,725 1,665 1,675 3,282,500
2020/08/06 1,650 1,692 1,630 1,675 2,701,100
2020/08/05 1,642 1,679 1,631 1,676 1,763,800
2020/08/04 1,604 1,681 1,602 1,681 2,560,600
2020/08/03 1,559 1,599 1,558 1,582 1,905,800
2020/07/31 1,623 1,623 1,532 1,535 3,209,600
2020/07/30 1,642 1,650 1,613 1,627 3,758,400
2020/07/29 1,658 1,658 1,624 1,632 1,694,500
2020/07/28 1,657 1,665 1,648 1,655 1,199,100
2020/07/27 1,641 1,670 1,624 1,666 1,738,800
2020/07/22 1,674 1,698 1,672 1,675 1,484,300
2020/07/21 1,696 1,698 1,669 1,676 1,847,100
2020/07/20 1,700 1,707 1,676 1,687 1,603,800
2020/07/17 1,738 1,741 1,699 1,705 1,471,300
2020/07/16 1,775 1,784 1,733 1,740 2,140,400
2020/07/15 1,739 1,760 1,726 1,737 2,243,500
2020/07/14 1,683 1,708 1,672 1,699 1,778,400
2020/07/13 1,663 1,717 1,663 1,698 2,287,700
2020/07/10 1,642 1,642 1,616 1,625 2,877,500
2020/07/09 1,667 1,674 1,644 1,654 1,962,300
2020/07/08 1,665 1,673 1,638 1,642 2,621,800
2020/07/07 1,690 1,696 1,658 1,677 2,460,400
2020/07/06 1,639 1,703 1,639 1,695 2,117,400
2020/07/03 1,649 1,659 1,606 1,633 1,884,200
2020/07/02 1,641 1,654 1,612 1,635 2,274,700
2020/07/01 1,655 1,677 1,628 1,639 2,417,700
2020/06/30 1,690 1,713 1,684 1,688 2,620,600
2020/06/29 1,670 1,689 1,638 1,639 2,473,100
2020/06/26 1,716 1,734 1,703 1,714 2,983,000
2020/06/25 1,679 1,692 1,659 1,681 3,072,400
2020/06/24 1,676 1,687 1,665 1,672 1,651,300
2020/06/23 1,680 1,693 1,649 1,676 1,996,900
2020/06/22 1,666 1,681 1,653 1,653 2,012,000
2020/06/19 1,704 1,704 1,657 1,680 2,780,500
2020/06/18 1,681 1,681 1,657 1,669 2,321,500
2020/06/17 1,723 1,725 1,681 1,706 3,182,500
2020/06/16 1,651 1,734 1,647 1,726 4,726,400
2020/06/15 1,634 1,637 1,569 1,569 2,944,300
2020/06/12 1,605 1,663 1,590 1,658 4,084,100
2020/06/11 1,725 1,748 1,680 1,685 4,182,400
2020/06/10 1,730 1,783 1,715 1,773 3,428,000
2020/06/09 1,820 1,845 1,740 1,770 4,617,700
2020/06/08 1,799 1,835 1,782 1,835 5,554,700
2020/06/05 1,670 1,731 1,655 1,729 3,274,700
2020/06/04 1,700 1,706 1,622 1,656 3,457,300
2020/06/03 1,636 1,660 1,620 1,642 3,585,100
2020/06/02 1,556 1,586 1,541 1,586 4,011,700
2020/06/01 1,500 1,574 1,493 1,535 5,762,000
2020/05/29 1,576 1,586 1,540 1,555 4,501,800
2020/05/28 1,605 1,633 1,586 1,609 5,142,600
2020/05/27 1,531 1,579 1,519 1,573 2,844,100
2020/05/26 1,450 1,508 1,449 1,502 2,629,000
2020/05/25 1,430 1,436 1,421 1,430 1,785,300
2020/05/22 1,429 1,435 1,393 1,400 2,008,300
2020/05/21 1,418 1,430 1,407 1,425 1,983,900
2020/05/20 1,385 1,396 1,379 1,394 2,398,500
2020/05/19 1,405 1,419 1,396 1,397 2,589,700
2020/05/18 1,376 1,378 1,360 1,365 1,259,800
2020/05/15 1,405 1,407 1,350 1,368 1,870,700
2020/05/14 1,382 1,393 1,366 1,371 2,027,300
2020/05/13 1,375 1,400 1,369 1,388 1,757,300
2020/05/12 1,420 1,434 1,395 1,400 2,175,500
2020/05/11 1,418 1,452 1,406 1,442 2,734,300
2020/05/08 1,340 1,365 1,334 1,365 3,202,500
2020/05/07 1,323 1,325 1,303 1,322 2,088,100
2020/05/01 1,369 1,369 1,336 1,344 2,178,000
2020/04/30 1,382 1,414 1,381 1,403 3,711,400
2020/04/28 1,325 1,337 1,309 1,326 2,215,800
2020/04/27 1,275 1,318 1,273 1,318 2,684,800
2020/04/24 1,250 1,274 1,233 1,272 2,883,400
2020/04/23 1,224 1,263 1,218 1,263 2,149,100
2020/04/22 1,200 1,220 1,198 1,208 2,501,400
2020/04/21 1,250 1,253 1,204 1,209 3,911,300
2020/04/20 1,254 1,272 1,243 1,271 1,939,000
2020/04/17 1,235 1,267 1,226 1,252 3,037,900
2020/04/16 1,230 1,238 1,213 1,225 2,110,000
2020/04/15 1,262 1,269 1,242 1,253 2,526,900
2020/04/14 1,256 1,284 1,241 1,275 2,726,100
2020/04/13 1,314 1,314 1,263 1,263 2,370,800
2020/04/10 1,332 1,332 1,288 1,318 2,305,300
2020/04/09 1,286 1,319 1,271 1,318 2,559,200
2020/04/08 1,300 1,310 1,248 1,294 2,959,100
2020/04/07 1,301 1,315 1,247 1,302 2,775,400
2020/04/06 1,184 1,253 1,170 1,238 2,460,800
2020/04/03 1,208 1,221 1,188 1,201 2,672,100
2020/04/02 1,224 1,249 1,211 1,227 3,007,700
2020/04/01 1,296 1,325 1,234 1,255 2,595,600
2020/03/31 1,350 1,373 1,302 1,307 2,862,200
2020/03/30 1,336 1,352 1,296 1,350 3,270,700
2020/03/27 1,386 1,403 1,334 1,396 3,416,000
2020/03/26 1,399 1,399 1,316 1,327 3,326,200
2020/03/25 1,373 1,414 1,336 1,413 3,969,800
2020/03/24 1,229 1,256 1,202 1,253 3,364,700
2020/03/23 1,145 1,205 1,138 1,179 4,437,900
2020/03/19 1,202 1,223 1,121 1,121 5,611,300
2020/03/18 1,250 1,269 1,213 1,215 4,201,600
2020/03/17 1,240 1,268 1,208 1,263 5,567,100
2020/03/16 1,307 1,313 1,255 1,258 3,029,900
2020/03/13 1,250 1,336 1,239 1,277 4,673,700
2020/03/12 1,388 1,397 1,359 1,378 5,837,200
2020/03/11 1,469 1,482 1,431 1,434 3,451,000
2020/03/10 1,445 1,468 1,398 1,454 4,222,100
2020/03/09 1,518 1,534 1,472 1,496 3,440,000
2020/03/06 1,666 1,666 1,606 1,616 2,623,400
2020/03/05 1,724 1,725 1,686 1,695 2,035,000
2020/03/04 1,689 1,722 1,680 1,701 1,869,600
2020/03/03 1,751 1,756 1,702 1,702 1,984,700
2020/03/02 1,680 1,749 1,678 1,718 2,279,800
2020/02/28 1,735 1,751 1,708 1,728 3,279,200
2020/02/27 1,811 1,821 1,783 1,793 2,000,400
2020/02/26 1,820 1,836 1,808 1,828 1,814,900
2020/02/25 1,846 1,867 1,840 1,856 1,953,500
2020/02/21 1,933 1,948 1,925 1,932 1,247,300
2020/02/20 1,955 1,973 1,941 1,946 1,404,600
2020/02/19 1,925 1,940 1,913 1,919 891,700
2020/02/18 1,933 1,936 1,917 1,924 1,078,900
2020/02/17 1,927 1,938 1,908 1,934 1,253,100
2020/02/14 1,927 1,955 1,901 1,953 1,755,800
2020/02/13 1,968 1,988 1,947 1,952 3,732,600
2020/02/12 2,066 2,074 2,042 2,052 1,486,000
2020/02/10 2,079 2,086 2,064 2,066 1,043,200
2020/02/07 2,115 2,119 2,092 2,104 1,146,100
2020/02/06 2,105 2,132 2,103 2,121 1,431,700
2020/02/05 2,066 2,074 2,054 2,063 1,048,800
2020/02/04 2,030 2,035 2,008 2,032 1,111,200
2020/02/03 2,036 2,068 2,020 2,048 1,055,400
2020/01/31 2,059 2,074 2,045 2,062 1,395,000
2020/01/30 2,074 2,075 2,030 2,045 936,400
2020/01/29 2,079 2,085 2,066 2,073 827,300
2020/01/28 2,074 2,078 2,055 2,066 1,232,200
2020/01/27 2,095 2,108 2,087 2,090 1,027,700
2020/01/24 2,142 2,153 2,126 2,130 903,300
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

このページの先頭へ