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
1994/12/30 931 946 930 940 36,000
1994/12/29 930 930 921 930 17,000
1994/12/28 924 948 924 934 127,000
1994/12/27 931 931 929 929 25,000
1994/12/26 930 935 926 934 50,000
1994/12/22 921 930 921 930 110,000
1994/12/21 918 919 914 919 166,000
1994/12/20 920 926 915 916 241,000
1994/12/19 905 919 902 911 210,000
1994/12/16 915 915 900 902 120,000
1994/12/15 913 920 913 915 233,000
1994/12/14 909 915 909 913 73,000
1994/12/13 920 920 910 910 131,000
1994/12/12 914 914 909 910 140,000
1994/12/09 916 919 914 914 153,000
1994/12/08 923 923 916 916 11,000
1994/12/07 922 925 920 925 39,000
1994/12/06 914 920 914 920 60,000
1994/12/05 915 919 909 909 32,000
1994/12/02 920 920 912 912 25,000
1994/12/01 922 922 910 916 40,000
1994/11/30 924 925 922 922 69,000
1994/11/29 925 925 922 924 81,000
1994/11/28 918 926 918 919 92,000
1994/11/25 911 930 910 918 148,000
1994/11/24 909 913 902 911 224,000
1994/11/22 908 919 905 919 184,000
1994/11/21 908 908 908 908 41,000
1994/11/18 912 915 908 915 266,000
1994/11/17 910 918 906 910 142,000
1994/11/16 895 900 891 891 691,000
1994/11/15 890 891 885 890 56,000
1994/11/14 880 890 871 873 786,000
1994/11/11 912 912 890 890 2,369,000
1994/11/10 920 920 901 908 321,000
1994/11/09 920 920 899 919 2,504,000
1994/11/08 920 920 915 920 1,263,000
1994/11/07 929 929 915 920 500,000
1994/11/04 928 934 926 934 1,139,000
1994/11/02 907 915 907 910 1,581,000
1994/11/01 897 906 896 906 4,000
1994/10/31 898 914 890 891 1,538,000
1994/10/28 906 906 888 888 1,045,000
1994/10/27 907 907 901 907 48,000
1994/10/26 935 935 920 920 1,054,000
1994/10/25 942 942 930 935 57,000
1994/10/24 930 949 928 949 116,000
1994/10/21 930 930 920 930 106,000
1994/10/20 910 910 905 910 134,000
1994/10/19 915 920 912 912 12,000
1994/10/18 935 935 932 935 106,000
1994/10/17 930 939 920 939 101,000
1994/10/14 925 928 912 913 68,000
1994/10/13 920 935 918 935 94,000
1994/10/12 913 915 913 915 15,000
1994/10/11 910 912 910 910 74,000
1994/10/07 905 910 905 910 28,000
1994/10/06 905 905 905 905 27,000
1994/10/05 905 905 894 900 74,000
1994/10/04 913 915 913 915 21,000
1994/10/03 911 915 911 913 38,000
1994/09/30 913 915 913 915 36,000
1994/09/29 928 928 912 912 167,000
1994/09/28 911 928 911 928 177,000
1994/09/27 917 920 908 911 111,000
1994/09/26 911 916 910 910 107,000
1994/09/22 918 918 911 911 103,000
1994/09/21 906 916 905 911 54,000
1994/09/20 917 920 901 901 296,000
1994/09/19 891 902 890 898 175,000
1994/09/16 909 910 899 899 213,000
1994/09/14 916 916 908 908 116,000
1994/09/13 895 916 890 916 424,000
1994/09/12 890 895 890 895 62,000
1994/09/09 889 890 882 885 157,000
1994/09/08 898 898 874 874 186,000
1994/09/07 890 890 875 890 86,000
1994/09/06 881 900 875 899 115,000
1994/09/05 890 890 868 871 120,000
1994/09/02 890 899 883 895 103,000
1994/09/01 881 882 880 880 80,000
1994/08/31 880 885 879 883 147,000
1994/08/30 872 880 872 879 31,000
1994/08/29 882 883 875 880 72,000
1994/08/26 841 885 838 885 329,000
1994/08/25 850 853 831 831 248,000
1994/08/24 880 881 842 849 233,000
1994/08/23 882 883 880 882 151,000
1994/08/22 895 895 884 885 32,000
1994/08/19 882 886 882 885 63,000
1994/08/18 885 887 884 884 29,000
1994/08/17 899 900 887 890 52,000
1994/08/16 900 918 900 903 24,000
1994/08/15 900 915 900 900 22,000
1994/08/12 907 919 900 903 46,000
1994/08/11 898 906 895 906 39,000
1994/08/10 890 896 890 894 37,000
1994/08/09 896 896 893 894 27,000
1994/08/08 908 910 885 885 56,000
1994/08/05 920 926 920 920 14,000
1994/08/04 920 927 915 925 129,000
1994/08/03 898 918 898 915 15,000
1994/08/02 881 891 881 890 62,000
1994/08/01 890 890 881 881 118,000
1994/07/29 896 906 885 885 144,000
1994/07/28 911 913 899 906 170,000
1994/07/27 910 920 910 916 125,000
1994/07/26 930 930 910 920 148,000
1994/07/25 925 930 920 930 84,000
1994/07/22 935 940 925 925 114,000
1994/07/21 953 958 930 930 75,000
1994/07/20 960 962 953 953 359,000
1994/07/19 948 955 948 953 164,000
1994/07/18 950 959 945 958 34,000
1994/07/15 955 960 950 960 122,000
1994/07/14 921 945 920 945 247,000
1994/07/13 915 929 914 921 97,000
1994/07/12 914 914 894 905 100,000
1994/07/11 925 925 905 914 110,000
1994/07/08 935 935 921 935 70,000
1994/07/07 920 935 920 935 27,000
1994/07/06 935 935 920 920 166,000
1994/07/05 940 940 927 935 139,000
1994/07/04 940 940 929 937 95,000
1994/07/01 950 960 930 935 255,000
1994/06/30 940 958 940 949 58,000
1994/06/29 950 950 940 940 185,000
1994/06/28 942 960 942 950 252,000
1994/06/27 925 938 920 938 71,000
1994/06/24 939 945 932 938 108,000
1994/06/23 927 933 927 932 76,000
1994/06/22 930 940 922 923 86,000
1994/06/21 951 951 933 948 185,000
1994/06/20 960 969 955 956 374,000
1994/06/17 951 959 940 946 111,000
1994/06/16 960 960 951 960 90,000
1994/06/15 960 960 954 960 195,000
1994/06/14 962 962 951 960 186,000
1994/06/13 946 969 945 965 707,000
1994/06/10 929 940 929 936 393,000
1994/06/09 930 930 916 929 57,000
1994/06/08 922 930 920 930 92,000
1994/06/07 920 922 918 922 63,000
1994/06/06 935 935 918 920 39,000
1994/06/03 935 935 924 935 42,000
1994/06/02 943 945 935 940 84,000
1994/06/01 925 925 913 913 266,000
1994/05/31 930 930 911 925 396,000
1994/05/30 940 950 930 940 796,000
1994/05/27 949 955 930 950 242,000
1994/05/26 950 958 946 958 84,000
1994/05/25 959 960 942 950 124,000
1994/05/24 940 965 940 960 473,000
1994/05/23 930 940 926 940 190,000
1994/05/20 920 930 920 928 81,000
1994/05/19 910 919 910 910 82,000
1994/05/18 910 920 910 920 30,000
1994/05/17 905 920 905 920 42,000
1994/05/16 940 941 906 908 208,000
1994/05/13 931 931 910 910 36,000
1994/05/12 928 940 925 940 321,000
1994/05/11 906 920 906 906 90,000
1994/05/10 895 902 895 896 49,000
1994/05/09 902 902 901 902 51,000
1994/05/06 911 930 911 930 23,000
1994/05/02 899 899 886 891 19,000
1994/04/28 914 914 890 900 19,000
1994/04/27 924 925 910 924 13,000
1994/04/26 930 934 925 934 65,000
1994/04/25 939 939 910 935 103,000
1994/04/22 915 940 903 940 128,000
1994/04/21 908 915 900 902 24,000
1994/04/20 910 921 910 915 44,000
1994/04/19 928 928 910 910 62,000
1994/04/18 920 939 920 939 155,000
1994/04/15 901 919 898 919 155,000
1994/04/14 892 900 876 876 120,000
1994/04/13 860 880 860 872 42,000
1994/04/12 875 876 850 850 102,000
1994/04/11 885 887 870 885 35,000
1994/04/08 896 909 887 905 88,000
1994/04/07 888 900 887 900 105,000
1994/04/06 880 895 880 890 145,000
1994/04/05 890 895 888 890 92,000
1994/04/04 893 897 890 895 150,000
1994/04/01 891 895 890 893 123,000
1994/03/31 885 911 885 895 78,000
1994/03/30 900 900 890 891 120,000
1994/03/29 934 935 909 910 129,000
1994/03/28 890 935 890 925 140,000
1994/03/25 910 915 884 890 114,000
1994/03/24 910 915 900 900 158,000
1994/03/23 937 945 930 930 575,000
1994/03/22 935 935 925 927 360,000
1994/03/18 938 938 920 925 180,000
1994/03/17 949 949 930 938 540,000
1994/03/16 930 945 930 940 333,000
1994/03/15 944 945 905 923 737,000
1994/03/14 929 940 928 939 356,000
1994/03/11 935 935 921 929 456,000
1994/03/10 909 927 905 925 374,000
1994/03/09 914 914 899 909 233,000
1994/03/08 900 915 900 910 598,000
1994/03/07 865 880 863 880 134,000
1994/03/04 869 872 860 860 80,000
1994/03/03 876 880 875 879 165,000
1994/03/02 880 890 876 880 378,000
1994/03/01 876 880 871 880 432,000
1994/02/28 870 875 866 871 214,000
1994/02/25 871 871 861 866 418,000
1994/02/24 875 879 871 879 147,000
1994/02/23 865 876 865 876 92,000
1994/02/22 880 880 861 861 202,000
1994/02/21 840 880 839 870 107,000
1994/02/18 835 860 835 860 86,000
1994/02/17 836 845 835 835 218,000
1994/02/16 838 848 837 848 77,000
1994/02/15 830 840 830 840 97,000
1994/02/14 859 867 855 865 75,000
1994/02/10 864 874 864 867 121,000
1994/02/09 881 881 866 879 135,000
1994/02/08 898 898 882 890 361,000
1994/02/07 879 879 871 878 87,000
1994/02/04 873 887 873 881 107,000
1994/02/03 881 885 870 873 292,000
1994/02/02 879 887 869 871 145,000
1994/02/01 847 890 845 889 550,000
1994/01/31 853 864 845 845 140,000
1994/01/28 833 835 833 833 74,000
1994/01/27 835 836 833 833 192,000
1994/01/26 830 835 821 835 140,000
1994/01/25 843 844 825 830 59,000
1994/01/24 820 850 820 850 103,000
1994/01/21 848 865 848 864 166,000
1994/01/20 855 858 849 858 177,000
1994/01/19 844 855 844 855 139,000
1994/01/18 836 849 836 845 85,000
1994/01/17 850 850 836 836 65,000
1994/01/14 855 857 850 850 165,000
1994/01/13 858 865 853 853 72,000
1994/01/12 854 856 853 853 276,000
1994/01/11 856 865 853 853 407,000
1994/01/10 850 850 845 850 102,000
1994/01/07 837 840 830 840 85,000
1994/01/06 860 867 825 834 341,000
1994/01/05 840 855 840 855 384,000
1994/01/04 829 830 825 830 11,000

このページの先頭へ