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(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
1987/12/28 855 855 845 850 35,000
1987/12/26 879 880 865 866 73,000
1987/12/25 910 915 855 880 285,000
1987/12/24 885 900 876 900 355,000
1987/12/23 880 890 879 880 120,000
1987/12/22 887 895 880 890 147,000
1987/12/21 889 900 880 897 167,000
1987/12/18 869 899 869 899 88,000
1987/12/17 876 886 870 870 352,000
1987/12/16 890 895 872 875 236,000
1987/12/15 910 918 890 900 206,000
1987/12/14 905 920 891 920 208,000
1987/12/11 907 927 891 915 709,000
1987/12/10 871 935 869 915 846,000
1987/12/09 875 875 860 869 186,000
1987/12/08 875 879 860 870 359,000
1987/12/07 865 880 860 879 124,000
1987/12/05 870 879 870 875 52,000
1987/12/04 865 890 855 860 270,000
1987/12/03 862 879 860 870 361,000
1987/12/02 875 879 852 852 285,000
1987/12/01 840 881 840 875 564,000
1987/11/30 880 885 855 865 308,000
1987/11/28 889 890 880 890 238,000
1987/11/27 894 900 859 899 580,000
1987/11/26 883 915 880 894 1,565,000
1987/11/25 834 870 816 870 697,000
1987/11/24 800 825 790 824 328,000
1987/11/20 797 800 790 795 145,000
1987/11/19 800 805 780 805 150,000
1987/11/18 778 805 761 805 264,000
1987/11/17 771 780 765 780 279,000
1987/11/16 762 775 758 761 374,000
1987/11/13 770 780 752 762 332,000
1987/11/12 730 747 710 740 209,000
1987/11/11 724 730 698 710 432,000
1987/11/10 770 770 725 727 119,000
1987/11/09 785 785 760 766 99,000
1987/11/07 798 798 782 782 63,000
1987/11/06 772 785 770 778 85,000
1987/11/05 775 785 760 771 125,000
1987/11/04 795 800 775 780 146,000
1987/11/02 819 819 790 810 199,000
1987/10/31 805 819 805 810 157,000
1987/10/30 800 805 790 800 260,000
1987/10/29 800 800 770 770 459,000
1987/10/28 865 870 815 820 495,000
1987/10/27 815 845 806 845 1,347,000
1987/10/26 870 875 810 835 172,000
1987/10/24 870 875 870 870 83,000
1987/10/23 876 877 840 840 524,000
1987/10/22 910 920 890 916 629,000
1987/10/21 844 890 843 870 678,000
1987/10/20 854 854 854 854 180,000
1987/10/19 947 957 931 954 238,000
1987/10/16 975 995 962 977 368,000
1987/10/15 1,020 1,030 995 995 290,000
1987/10/14 1,050 1,070 1,030 1,030 252,000
1987/10/13 1,080 1,100 1,030 1,070 358,000
1987/10/12 1,040 1,110 1,040 1,110 386,000
1987/10/09 1,070 1,100 1,050 1,100 385,000
1987/10/08 1,060 1,080 1,040 1,070 435,000
1987/10/07 1,040 1,060 1,030 1,030 197,000
1987/10/06 1,050 1,060 1,040 1,060 267,000
1987/10/05 1,070 1,080 1,050 1,070 302,000
1987/10/03 1,050 1,070 1,040 1,040 304,000
1987/10/02 1,070 1,090 1,020 1,020 478,000
1987/10/01 1,110 1,110 1,070 1,070 517,000
1987/09/30 1,100 1,120 1,080 1,110 681,000
1987/09/29 1,130 1,140 1,100 1,120 838,000
1987/09/28 1,170 1,190 1,150 1,170 1,547,000
1987/09/26 1,190 1,200 1,150 1,150 4,698,001
1987/09/25 1,110 1,150 1,090 1,140 1,295,000
1987/09/24 1,090 1,120 1,080 1,100 1,500,000
1987/09/22 1,130 1,140 1,070 1,070 2,037,001
1987/09/21 1,100 1,170 1,090 1,160 4,599,001
1987/09/18 1,060 1,140 1,060 1,120 10,191,003
1987/09/17 1,020 1,080 1,020 1,060 8,022,002
1987/09/16 970 1,010 961 999 1,653,000
1987/09/14 937 974 937 965 471,000
1987/09/11 921 944 915 935 163,000
1987/09/10 943 945 915 935 149,000
1987/09/09 944 945 935 935 379,000
1987/09/08 939 960 930 945 513,000
1987/09/07 976 985 930 955 538,000
1987/09/05 969 1,010 959 996 1,618,000
1987/09/04 914 959 914 959 584,000
1987/09/03 930 940 904 904 639,000
1987/09/02 938 990 923 950 1,790,000
1987/09/01 890 960 880 950 1,740,000
1987/08/31 870 870 850 860 89,000
1987/08/29 855 860 842 860 87,000
1987/08/28 842 850 840 840 216,000
1987/08/27 845 870 840 841 89,000
1987/08/26 839 845 835 835 74,000
1987/08/25 834 840 834 840 35,000
1987/08/24 831 845 831 835 70,000
1987/08/22 860 860 841 841 75,000
1987/08/21 860 860 850 850 83,000
1987/08/20 830 860 830 860 40,000
1987/08/19 865 867 835 840 84,000
1987/08/18 870 875 860 866 297,000
1987/08/17 875 875 865 870 69,000
1987/08/14 880 880 861 870 112,000
1987/08/13 860 870 855 870 269,000
1987/08/12 854 855 835 850 34,000
1987/08/11 840 855 831 855 29,000
1987/08/10 840 860 830 860 43,000
1987/08/07 860 860 840 845 77,000
1987/08/06 840 860 837 860 68,000
1987/08/05 854 860 834 834 95,000
1987/08/04 832 838 832 835 19,000
1987/08/03 845 854 840 848 37,000
1987/08/01 858 860 845 860 58,000
1987/07/31 859 860 846 860 152,000
1987/07/30 860 870 830 830 418,000
1987/07/29 850 860 841 860 119,000
1987/07/28 860 860 845 860 75,000
1987/07/27 840 865 840 865 62,000
1987/07/25 835 850 821 850 69,000
1987/07/24 840 849 820 830 242,000
1987/07/23 820 840 810 840 95,000
1987/07/22 849 849 820 830 87,000
1987/07/21 850 859 850 850 69,000
1987/07/20 880 880 855 874 54,000
1987/07/17 859 885 859 880 289,000
1987/07/16 850 870 850 869 111,000
1987/07/15 860 870 844 870 147,000
1987/07/14 830 840 830 840 45,000
1987/07/13 811 840 811 840 133,000
1987/07/10 821 830 812 815 163,000
1987/07/09 811 820 811 820 151,000
1987/07/08 815 820 810 810 36,000
1987/07/07 823 826 810 810 140,000
1987/07/06 808 820 806 820 117,000
1987/07/04 839 839 828 828 73,000
1987/07/03 837 837 827 831 233,000
1987/07/02 820 840 815 817 78,000
1987/07/01 829 835 818 818 75,000
1987/06/30 827 835 820 830 72,000
1987/06/29 854 854 830 830 97,000
1987/06/27 841 842 830 840 63,000
1987/06/26 865 865 855 860 133,000
1987/06/25 853 860 850 855 57,000
1987/06/24 870 873 850 873 135,000
1987/06/23 841 875 826 875 98,000
1987/06/22 865 865 840 845 91,000
1987/06/19 875 880 864 870 161,000
1987/06/18 891 895 870 881 403,000
1987/06/17 890 905 881 881 582,000
1987/06/16 900 925 889 890 1,014,000
1987/06/15 903 903 880 889 369,000
1987/06/12 898 908 889 900 2,231,001
1987/06/11 859 889 850 889 822,000
1987/06/10 861 861 825 839 405,000
1987/06/09 869 870 839 841 422,000
1987/06/08 865 872 850 865 670,000
1987/06/06 820 865 816 865 1,409,000
1987/06/05 820 820 805 814 415,000
1987/06/04 822 825 810 818 741,000
1987/06/03 775 800 767 800 474,000
1987/06/02 780 790 771 771 178,000
1987/06/01 777 777 770 775 44,000
1987/05/30 786 786 775 780 101,000
1987/05/29 770 775 770 771 63,000
1987/05/28 782 782 752 752 56,000
1987/05/27 780 790 780 785 172,000
1987/05/26 760 770 751 770 47,000
1987/05/25 750 760 750 751 144,000
1987/05/23 750 760 740 750 50,000
1987/05/22 767 770 760 760 101,000
1987/05/21 790 790 760 776 184,000
1987/05/20 763 798 757 798 482,000
1987/05/19 760 760 745 751 181,000
1987/05/18 750 755 750 750 167,000
1987/05/15 727 755 725 750 225,000
1987/05/14 720 725 715 717 141,000
1987/05/13 720 725 700 720 203,000
1987/05/12 725 730 720 730 58,000
1987/05/11 750 750 725 725 73,000
1987/05/08 769 769 740 745 134,000
1987/05/07 741 749 740 749 92,000
1987/05/06 775 775 740 740 185,000
1987/05/02 778 778 758 765 231,000
1987/05/01 740 750 730 748 215,000
1987/04/30 730 740 710 723 128,000
1987/04/28 700 730 700 730 94,000
1987/04/27 720 720 706 706 26,000
1987/04/25 720 720 704 710 32,000
1987/04/24 720 735 703 728 79,000
1987/04/23 710 743 710 730 255,000
1987/04/22 700 708 700 700 24,000
1987/04/21 707 707 690 695 34,000
1987/04/20 700 708 700 708 56,000
1987/04/17 696 710 695 695 106,000
1987/04/16 682 700 680 695 43,000
1987/04/15 702 702 700 700 56,000
1987/04/14 700 700 672 672 109,000
1987/04/13 680 685 671 672 20,000
1987/04/10 690 710 690 700 24,000
1987/04/09 701 704 700 700 18,000
1987/04/08 700 700 695 700 32,000
1987/04/07 725 730 720 730 35,000
1987/04/06 746 746 735 735 26,000
1987/04/04 740 747 736 736 49,000
1987/04/03 730 730 715 729 107,000
1987/04/02 675 690 675 680 58,000
1987/04/01 685 688 675 675 79,000
1987/03/31 679 690 671 690 73,000
1987/03/30 707 707 700 700 36,000
1987/03/28 710 710 700 707 67,000
1987/03/27 720 735 710 710 90,000
1987/03/26 730 736 705 710 83,000
1987/03/25 721 740 720 740 76,000
1987/03/24 750 750 719 720 175,000
1987/03/23 753 760 751 752 165,000
1987/03/20 764 765 750 763 71,000
1987/03/19 765 770 755 765 193,000
1987/03/18 763 770 760 765 228,000
1987/03/17 765 774 760 765 255,000
1987/03/16 775 780 765 775 190,000
1987/03/13 800 800 768 785 331,000
1987/03/12 790 823 773 790 2,220,001
1987/03/11 770 810 757 800 2,751,001
1987/03/10 700 760 700 760 542,000
1987/03/09 700 704 670 670 51,000
1987/03/07 709 710 698 700 36,000
1987/03/06 688 720 688 710 283,000
1987/03/05 700 700 689 689 49,000
1987/03/04 662 710 662 710 252,000
1987/03/03 659 675 659 660 46,000
1987/03/02 670 670 655 658 58,000
1987/02/28 640 660 640 660 60,000
1987/02/27 656 656 645 650 60,000
1987/02/26 680 680 655 656 59,000
1987/02/25 717 718 673 673 164,000
1987/02/24 701 720 699 710 365,000
1987/02/23 670 699 669 699 102,000
1987/02/20 672 688 672 672 75,000
1987/02/19 700 700 680 682 199,000
1987/02/18 670 710 657 710 502,000
1987/02/17 612 630 604 630 324,000
1987/02/16 614 620 612 614 120,000
1987/02/13 618 620 618 620 109,000
1987/02/12 618 630 616 616 75,000
1987/02/10 625 625 618 618 14,000
1987/02/09 629 629 629 629 4,000
1987/02/07 629 629 629 629 5,000
1987/02/06 620 630 617 630 13,000
1987/02/05 603 620 603 617 36,000
1987/02/04 610 615 603 604 112,000
1987/02/03 630 630 611 611 28,000
1987/02/02 620 630 610 630 25,000
1987/01/31 620 625 610 611 15,000
1987/01/30 609 620 609 620 21,000
1987/01/29 610 610 606 610 22,000
1987/01/28 616 616 610 610 16,000
1987/01/27 615 625 615 620 16,000
1987/01/26 620 631 620 620 36,000
1987/01/24 603 620 603 610 39,000
1987/01/23 611 615 603 604 68,000
1987/01/22 603 631 603 631 28,000
1987/01/21 605 611 603 603 55,000
1987/01/20 603 610 603 606 52,000
1987/01/19 620 620 618 620 21,000
1987/01/16 617 630 617 619 53,000
1987/01/14 630 645 625 635 81,000
1987/01/13 634 650 634 634 23,000
1987/01/12 640 645 631 644 24,000
1987/01/09 650 650 633 633 24,000
1987/01/08 640 640 633 633 3,000
1987/01/07 645 645 630 630 21,000
1987/01/06 650 655 650 651 6,000
1987/01/05 660 660 646 646 16,000

このページの先頭へ