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 |
|---|---|---|---|---|---|
| 2025/07/11 | 1,073 | 1,083 | 1,063 | 1,077 | 5,542,100 |
| 2025/07/10 | 1,069 | 1,070 | 1,056 | 1,059 | 6,038,500 |
| 2025/07/09 | 1,075 | 1,083 | 1,067 | 1,076 | 5,203,500 |
| 2025/07/08 | 1,057 | 1,067 | 1,056 | 1,062 | 5,207,400 |
| 2025/07/07 | 1,084 | 1,092 | 1,057 | 1,057 | 5,028,100 |
| 2025/07/04 | 1,085 | 1,090 | 1,077 | 1,084 | 3,477,700 |
| 2025/07/03 | 1,070 | 1,087 | 1,060 | 1,085 | 5,656,300 |
| 2025/07/02 | 1,061 | 1,067 | 1,051 | 1,067 | 5,329,800 |
| 2025/07/01 | 1,072 | 1,075 | 1,062 | 1,066 | 4,207,000 |
| 2025/06/30 | 1,081 | 1,084 | 1,072 | 1,080 | 5,942,300 |
| 2025/06/27 | 1,071 | 1,082 | 1,065 | 1,075 | 14,034,000 |
| 2025/06/26 | 1,071 | 1,083 | 1,070 | 1,076 | 6,580,100 |
| 2025/06/25 | 1,083 | 1,083 | 1,067 | 1,078 | 4,619,000 |
| 2025/06/24 | 1,088 | 1,089 | 1,076 | 1,076 | 4,444,800 |
| 2025/06/23 | 1,085 | 1,089 | 1,067 | 1,079 | 5,037,300 |
| 2025/06/20 | 1,094 | 1,096 | 1,081 | 1,081 | 9,043,200 |
| 2025/06/19 | 1,102 | 1,110 | 1,088 | 1,091 | 6,125,600 |
| 2025/06/18 | 1,089 | 1,107 | 1,089 | 1,102 | 5,862,200 |
| 2025/06/17 | 1,087 | 1,091 | 1,084 | 1,090 | 2,917,800 |
| 2025/06/16 | 1,088 | 1,090 | 1,082 | 1,085 | 3,557,500 |
| 2025/06/13 | 1,087 | 1,087 | 1,074 | 1,076 | 6,984,400 |
| 2025/06/12 | 1,096 | 1,099 | 1,086 | 1,088 | 4,564,200 |
| 2025/06/11 | 1,095 | 1,102 | 1,093 | 1,097 | 4,205,000 |
| 2025/06/10 | 1,090 | 1,093 | 1,084 | 1,089 | 4,087,100 |
| 2025/06/09 | 1,082 | 1,085 | 1,077 | 1,081 | 3,041,700 |
| 2025/06/06 | 1,071 | 1,082 | 1,071 | 1,078 | 3,430,400 |
| 2025/06/05 | 1,080 | 1,084 | 1,067 | 1,067 | 5,628,200 |
| 2025/06/04 | 1,098 | 1,098 | 1,086 | 1,086 | 4,050,100 |
| 2025/06/03 | 1,087 | 1,093 | 1,081 | 1,087 | 3,894,400 |
| 2025/06/02 | 1,110 | 1,112 | 1,087 | 1,091 | 5,127,900 |
| 2025/05/30 | 1,100 | 1,120 | 1,096 | 1,110 | 11,255,400 |
| 2025/05/29 | 1,095 | 1,122 | 1,093 | 1,112 | 4,917,500 |
| 2025/05/28 | 1,102 | 1,104 | 1,091 | 1,092 | 4,218,000 |
| 2025/05/27 | 1,073 | 1,086 | 1,073 | 1,085 | 2,475,000 |
| 2025/05/26 | 1,072 | 1,083 | 1,070 | 1,075 | 3,288,900 |
| 2025/05/23 | 1,075 | 1,079 | 1,070 | 1,072 | 3,680,600 |
| 2025/05/22 | 1,079 | 1,085 | 1,061 | 1,065 | 6,493,700 |
| 2025/05/21 | 1,095 | 1,102 | 1,085 | 1,085 | 5,570,700 |
| 2025/05/20 | 1,105 | 1,109 | 1,084 | 1,085 | 5,026,700 |
| 2025/05/19 | 1,085 | 1,091 | 1,083 | 1,087 | 4,757,900 |
| 2025/05/16 | 1,058 | 1,076 | 1,055 | 1,073 | 5,571,800 |
| 2025/05/15 | 1,073 | 1,077 | 1,053 | 1,058 | 6,842,200 |
| 2025/05/14 | 1,108 | 1,111 | 1,073 | 1,074 | 12,730,600 |
| 2025/05/13 | 1,188 | 1,197 | 1,120 | 1,135 | 11,744,000 |
| 2025/05/12 | 1,156 | 1,159 | 1,143 | 1,159 | 3,923,600 |
| 2025/05/09 | 1,157 | 1,157 | 1,136 | 1,146 | 5,054,000 |
| 2025/05/08 | 1,119 | 1,134 | 1,116 | 1,128 | 3,171,900 |
| 2025/05/07 | 1,148 | 1,148 | 1,126 | 1,126 | 5,149,500 |
| 2025/05/02 | 1,155 | 1,158 | 1,143 | 1,145 | 4,010,200 |
| 2025/05/01 | 1,110 | 1,139 | 1,108 | 1,139 | 3,035,300 |
| 2025/04/30 | 1,132 | 1,140 | 1,114 | 1,122 | 6,589,600 |
| 2025/04/28 | 1,139 | 1,149 | 1,126 | 1,126 | 3,876,300 |
| 2025/04/25 | 1,113 | 1,131 | 1,109 | 1,131 | 4,521,200 |
| 2025/04/24 | 1,105 | 1,115 | 1,097 | 1,102 | 5,001,900 |
| 2025/04/23 | 1,108 | 1,108 | 1,085 | 1,097 | 4,968,000 |
| 2025/04/22 | 1,060 | 1,076 | 1,054 | 1,074 | 3,598,500 |
| 2025/04/21 | 1,095 | 1,097 | 1,076 | 1,078 | 3,245,000 |
| 2025/04/18 | 1,090 | 1,106 | 1,089 | 1,100 | 3,945,200 |
| 2025/04/17 | 1,088 | 1,116 | 1,085 | 1,113 | 3,413,000 |
| 2025/04/16 | 1,100 | 1,105 | 1,075 | 1,087 | 3,335,300 |
| 2025/04/15 | 1,104 | 1,112 | 1,093 | 1,098 | 4,467,100 |
| 2025/04/14 | 1,080 | 1,098 | 1,076 | 1,076 | 3,562,700 |
| 2025/04/11 | 1,029 | 1,081 | 1,027 | 1,071 | 7,222,000 |
| 2025/04/10 | 1,140 | 1,140 | 1,085 | 1,114 | 10,200,500 |
| 2025/04/09 | 990 | 1,006 | 977 | 990 | 14,086,400 |
| 2025/04/08 | 1,016 | 1,056 | 1,014 | 1,046 | 8,663,100 |
| 2025/04/07 | 972 | 1,014 | 963 | 986 | 13,159,900 |
| 2025/04/04 | 1,075 | 1,089 | 1,029 | 1,047 | 11,451,600 |
| 2025/04/03 | 1,138 | 1,158 | 1,119 | 1,129 | 9,634,300 |
| 2025/04/02 | 1,203 | 1,203 | 1,186 | 1,192 | 4,456,300 |
| 2025/04/01 | 1,208 | 1,209 | 1,191 | 1,194 | 3,939,600 |
| 2025/03/31 | 1,200 | 1,200 | 1,178 | 1,192 | 6,960,300 |
| 2025/03/28 | 1,235 | 1,242 | 1,223 | 1,235 | 4,433,000 |
| 2025/03/27 | 1,223 | 1,235 | 1,206 | 1,235 | 5,051,900 |
| 2025/03/26 | 1,227 | 1,238 | 1,224 | 1,235 | 3,302,200 |
| 2025/03/25 | 1,229 | 1,238 | 1,223 | 1,233 | 2,888,000 |
| 2025/03/24 | 1,226 | 1,230 | 1,212 | 1,216 | 4,019,800 |
| 2025/03/21 | 1,220 | 1,245 | 1,220 | 1,226 | 3,724,800 |
| 2025/03/19 | 1,239 | 1,251 | 1,238 | 1,241 | 3,094,600 |
| 2025/03/18 | 1,237 | 1,248 | 1,236 | 1,241 | 3,788,400 |
| 2025/03/17 | 1,209 | 1,220 | 1,206 | 1,216 | 3,520,800 |
| 2025/03/14 | 1,176 | 1,199 | 1,176 | 1,198 | 7,026,100 |
| 2025/03/13 | 1,213 | 1,222 | 1,187 | 1,187 | 6,614,300 |
| 2025/03/12 | 1,210 | 1,216 | 1,202 | 1,213 | 4,298,800 |
| 2025/03/11 | 1,215 | 1,226 | 1,207 | 1,212 | 5,035,300 |
| 2025/03/10 | 1,216 | 1,228 | 1,208 | 1,223 | 3,400,900 |
| 2025/03/07 | 1,207 | 1,218 | 1,194 | 1,215 | 5,399,300 |
| 2025/03/06 | 1,208 | 1,218 | 1,208 | 1,214 | 4,754,300 |
| 2025/03/05 | 1,214 | 1,229 | 1,212 | 1,215 | 3,370,700 |
| 2025/03/04 | 1,217 | 1,228 | 1,208 | 1,214 | 4,985,000 |
| 2025/03/03 | 1,230 | 1,239 | 1,224 | 1,230 | 3,518,500 |
| 2025/02/28 | 1,257 | 1,262 | 1,223 | 1,230 | 5,899,800 |
| 2025/02/27 | 1,246 | 1,261 | 1,242 | 1,257 | 3,500,500 |
| 2025/02/26 | 1,248 | 1,254 | 1,233 | 1,251 | 3,122,200 |
| 2025/02/25 | 1,229 | 1,252 | 1,228 | 1,247 | 4,851,700 |
| 2025/02/21 | 1,215 | 1,241 | 1,213 | 1,238 | 8,031,600 |
| 2025/02/20 | 1,200 | 1,208 | 1,190 | 1,203 | 4,455,600 |
| 2025/02/19 | 1,205 | 1,208 | 1,198 | 1,205 | 3,828,500 |
| 2025/02/18 | 1,189 | 1,214 | 1,189 | 1,208 | 3,418,200 |
| 2025/02/17 | 1,193 | 1,198 | 1,178 | 1,189 | 5,037,200 |
| 2025/02/14 | 1,212 | 1,230 | 1,199 | 1,200 | 5,959,100 |
| 2025/02/13 | 1,224 | 1,240 | 1,205 | 1,211 | 10,088,300 |
| 2025/02/12 | 1,241 | 1,256 | 1,154 | 1,171 | 10,941,300 |
| 2025/02/10 | 1,217 | 1,248 | 1,216 | 1,240 | 4,658,800 |
| 2025/02/07 | 1,215 | 1,221 | 1,209 | 1,215 | 4,262,900 |
| 2025/02/06 | 1,203 | 1,221 | 1,202 | 1,215 | 5,872,200 |
| 2025/02/05 | 1,212 | 1,219 | 1,199 | 1,202 | 4,631,700 |
| 2025/02/04 | 1,239 | 1,245 | 1,195 | 1,200 | 12,034,900 |
| 2025/02/03 | 1,278 | 1,285 | 1,243 | 1,246 | 9,396,600 |
| 2025/01/31 | 1,299 | 1,306 | 1,285 | 1,304 | 4,675,400 |
| 2025/01/30 | 1,310 | 1,315 | 1,303 | 1,303 | 3,189,400 |
| 2025/01/29 | 1,315 | 1,320 | 1,302 | 1,313 | 2,690,600 |
| 2025/01/28 | 1,327 | 1,331 | 1,311 | 1,317 | 2,893,600 |
| 2025/01/27 | 1,320 | 1,344 | 1,315 | 1,337 | 4,080,600 |
| 2025/01/24 | 1,298 | 1,315 | 1,292 | 1,301 | 2,399,500 |
| 2025/01/23 | 1,287 | 1,301 | 1,278 | 1,294 | 3,358,400 |
| 2025/01/22 | 1,280 | 1,292 | 1,280 | 1,290 | 3,944,200 |
| 2025/01/21 | 1,310 | 1,312 | 1,277 | 1,284 | 2,863,100 |
| 2025/01/20 | 1,292 | 1,307 | 1,288 | 1,293 | 1,792,100 |
| 2025/01/17 | 1,280 | 1,291 | 1,275 | 1,286 | 2,856,900 |
| 2025/01/16 | 1,298 | 1,300 | 1,279 | 1,287 | 4,223,100 |
| 2025/01/15 | 1,300 | 1,303 | 1,282 | 1,285 | 2,267,900 |
| 2025/01/14 | 1,292 | 1,307 | 1,276 | 1,285 | 4,469,000 |
| 2025/01/10 | 1,307 | 1,318 | 1,297 | 1,299 | 4,075,500 |
| 2025/01/09 | 1,344 | 1,347 | 1,303 | 1,310 | 4,356,200 |
| 2025/01/08 | 1,358 | 1,359 | 1,340 | 1,349 | 3,315,100 |
| 2025/01/07 | 1,351 | 1,363 | 1,342 | 1,358 | 4,386,900 |
| 2025/01/06 | 1,376 | 1,384 | 1,337 | 1,344 | 7,984,000 |
| 2024/12/30 | 1,413 | 1,413 | 1,398 | 1,405 | 4,540,500 |
| 2024/12/27 | 1,404 | 1,420 | 1,390 | 1,418 | 5,588,600 |
| 2024/12/26 | 1,416 | 1,436 | 1,415 | 1,434 | 5,619,100 |
| 2024/12/25 | 1,419 | 1,420 | 1,401 | 1,412 | 3,436,800 |
| 2024/12/24 | 1,420 | 1,427 | 1,406 | 1,414 | 3,806,900 |
| 2024/12/23 | 1,406 | 1,418 | 1,395 | 1,416 | 2,862,100 |
| 2024/12/20 | 1,402 | 1,410 | 1,397 | 1,398 | 5,306,500 |
| 2024/12/19 | 1,355 | 1,388 | 1,354 | 1,378 | 3,644,500 |
| 2024/12/18 | 1,373 | 1,398 | 1,368 | 1,376 | 3,719,200 |
| 2024/12/17 | 1,391 | 1,397 | 1,372 | 1,372 | 3,652,300 |
| 2024/12/16 | 1,404 | 1,412 | 1,389 | 1,399 | 3,229,100 |
| 2024/12/13 | 1,378 | 1,395 | 1,377 | 1,395 | 4,629,900 |
| 2024/12/12 | 1,372 | 1,388 | 1,368 | 1,388 | 4,727,400 |
| 2024/12/11 | 1,364 | 1,370 | 1,350 | 1,359 | 3,650,800 |
| 2024/12/10 | 1,354 | 1,362 | 1,348 | 1,355 | 3,449,500 |
| 2024/12/09 | 1,340 | 1,355 | 1,325 | 1,329 | 5,014,300 |
| 2024/12/06 | 1,314 | 1,323 | 1,307 | 1,313 | 1,786,700 |
| 2024/12/05 | 1,310 | 1,314 | 1,304 | 1,307 | 3,017,600 |
| 2024/12/04 | 1,323 | 1,324 | 1,304 | 1,311 | 2,979,800 |
| 2024/12/03 | 1,310 | 1,332 | 1,310 | 1,322 | 4,340,200 |
| 2024/12/02 | 1,305 | 1,321 | 1,304 | 1,312 | 3,791,200 |
| 2024/11/29 | 1,311 | 1,318 | 1,293 | 1,301 | 3,786,900 |
| 2024/11/28 | 1,300 | 1,319 | 1,298 | 1,315 | 2,725,400 |
| 2024/11/27 | 1,333 | 1,340 | 1,301 | 1,304 | 3,977,800 |
| 2024/11/26 | 1,332 | 1,353 | 1,319 | 1,343 | 5,410,100 |
| 2024/11/25 | 1,358 | 1,358 | 1,333 | 1,333 | 9,881,500 |
| 2024/11/22 | 1,339 | 1,348 | 1,327 | 1,336 | 3,486,500 |
| 2024/11/21 | 1,353 | 1,366 | 1,337 | 1,337 | 3,874,900 |
| 2024/11/20 | 1,361 | 1,371 | 1,354 | 1,358 | 2,641,500 |
| 2024/11/19 | 1,371 | 1,381 | 1,360 | 1,365 | 2,841,100 |
| 2024/11/18 | 1,350 | 1,376 | 1,345 | 1,361 | 3,554,200 |
| 2024/11/15 | 1,361 | 1,380 | 1,355 | 1,368 | 4,109,000 |
| 2024/11/14 | 1,351 | 1,370 | 1,336 | 1,336 | 3,592,800 |
| 2024/11/13 | 1,381 | 1,386 | 1,344 | 1,344 | 4,901,300 |
| 2024/11/12 | 1,392 | 1,409 | 1,379 | 1,389 | 3,680,600 |
| 2024/11/11 | 1,400 | 1,413 | 1,389 | 1,389 | 4,606,000 |
| 2024/11/08 | 1,409 | 1,410 | 1,382 | 1,400 | 6,970,400 |
| 2024/11/07 | 1,336 | 1,415 | 1,335 | 1,408 | 12,470,400 |
| 2024/11/06 | 1,360 | 1,388 | 1,277 | 1,337 | 13,498,100 |
| 2024/11/05 | 1,346 | 1,348 | 1,325 | 1,339 | 3,935,800 |
| 2024/11/01 | 1,315 | 1,337 | 1,313 | 1,325 | 4,208,800 |
| 2024/10/31 | 1,347 | 1,365 | 1,342 | 1,354 | 4,398,700 |
| 2024/10/30 | 1,331 | 1,354 | 1,327 | 1,347 | 4,621,400 |
| 2024/10/29 | 1,327 | 1,337 | 1,320 | 1,336 | 3,126,300 |
| 2024/10/28 | 1,295 | 1,332 | 1,291 | 1,324 | 3,082,500 |
| 2024/10/25 | 1,294 | 1,304 | 1,288 | 1,296 | 3,400,500 |
| 2024/10/24 | 1,285 | 1,315 | 1,281 | 1,304 | 4,830,300 |
| 2024/10/23 | 1,333 | 1,344 | 1,291 | 1,292 | 6,585,900 |
| 2024/10/22 | 1,350 | 1,353 | 1,328 | 1,333 | 4,253,100 |
| 2024/10/21 | 1,359 | 1,367 | 1,347 | 1,354 | 2,556,500 |
| 2024/10/18 | 1,352 | 1,356 | 1,346 | 1,352 | 2,698,200 |
| 2024/10/17 | 1,345 | 1,359 | 1,343 | 1,344 | 3,077,600 |
| 2024/10/16 | 1,314 | 1,338 | 1,308 | 1,336 | 3,206,900 |
| 2024/10/15 | 1,360 | 1,365 | 1,337 | 1,337 | 3,932,200 |
| 2024/10/11 | 1,360 | 1,363 | 1,336 | 1,340 | 3,636,100 |
| 2024/10/10 | 1,360 | 1,364 | 1,351 | 1,354 | 3,761,900 |
| 2024/10/09 | 1,359 | 1,363 | 1,340 | 1,345 | 3,642,600 |
| 2024/10/08 | 1,385 | 1,385 | 1,338 | 1,345 | 4,033,400 |
| 2024/10/07 | 1,378 | 1,390 | 1,370 | 1,385 | 7,788,900 |
| 2024/10/04 | 1,330 | 1,338 | 1,321 | 1,334 | 3,212,700 |
| 2024/10/03 | 1,346 | 1,347 | 1,321 | 1,324 | 4,305,800 |
| 2024/10/02 | 1,300 | 1,320 | 1,298 | 1,307 | 5,355,600 |
| 2024/10/01 | 1,295 | 1,312 | 1,289 | 1,312 | 4,539,000 |
| 2024/09/30 | 1,276 | 1,298 | 1,272 | 1,280 | 8,070,900 |
| 2024/09/27 | 1,337 | 1,356 | 1,313 | 1,354 | 9,495,900 |
| 2024/09/26 | 1,294 | 1,313 | 1,283 | 1,313 | 6,914,300 |
| 2024/09/25 | 1,285 | 1,299 | 1,272 | 1,288 | 4,458,400 |
| 2024/09/24 | 1,285 | 1,299 | 1,277 | 1,285 | 5,298,800 |
| 2024/09/20 | 1,293 | 1,293 | 1,265 | 1,268 | 7,509,000 |
| 2024/09/19 | 1,263 | 1,291 | 1,258 | 1,273 | 8,657,900 |
| 2024/09/18 | 1,240 | 1,250 | 1,225 | 1,244 | 5,188,800 |
| 2024/09/17 | 1,255 | 1,260 | 1,224 | 1,239 | 5,100,600 |