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
1999/12/30 716 716 690 708 171,000
1999/12/29 693 698 686 686 109,000
1999/12/28 691 693 680 690 283,000
1999/12/27 700 700 691 693 215,000
1999/12/24 710 713 695 699 358,000
1999/12/22 719 723 703 710 378,000
1999/12/21 724 724 715 720 136,000
1999/12/20 752 752 722 727 289,000
1999/12/17 770 770 757 768 161,000
1999/12/16 790 790 775 775 277,000
1999/12/15 790 790 780 785 239,000
1999/12/14 773 820 770 770 286,000
1999/12/13 795 795 769 772 218,000
1999/12/10 772 810 772 795 508,000
1999/12/09 780 785 770 776 144,000
1999/12/08 790 798 770 780 135,000
1999/12/07 793 813 793 809 78,000
1999/12/06 787 827 787 803 106,000
1999/12/03 820 820 780 807 130,000
1999/12/02 831 842 790 810 98,000
1999/12/01 783 789 780 781 193,000
1999/11/30 780 792 780 780 225,000
1999/11/29 806 806 760 800 165,000
1999/11/26 817 823 806 806 185,000
1999/11/25 808 820 800 815 492,000
1999/11/24 890 890 850 850 387,000
1999/11/22 896 900 881 890 277,000
1999/11/19 954 954 909 915 877,000
1999/11/18 896 964 896 944 715,000
1999/11/17 876 896 837 896 550,000
1999/11/16 817 831 796 796 234,000
1999/11/15 795 795 752 780 332,000
1999/11/12 810 810 800 805 218,000
1999/11/11 820 823 801 818 400,000
1999/11/10 802 820 802 820 172,000
1999/11/09 822 831 802 806 308,000
1999/11/08 821 846 821 831 231,000
1999/11/05 817 821 811 817 310,000
1999/11/04 829 830 815 827 285,000
1999/11/02 830 850 830 839 52,000
1999/11/01 848 849 828 841 141,000
1999/10/29 830 864 830 848 203,000
1999/10/28 825 826 809 810 440,000
1999/10/27 825 844 825 836 294,000
1999/10/26 850 885 815 815 292,000
1999/10/25 841 844 810 824 304,000
1999/10/22 851 860 835 839 169,000
1999/10/21 853 867 852 854 109,000
1999/10/20 870 879 858 859 286,000
1999/10/19 890 891 852 870 264,000
1999/10/18 887 910 880 892 307,000
1999/10/15 911 912 900 907 136,000
1999/10/14 900 910 900 910 114,000
1999/10/13 908 919 905 911 353,000
1999/10/12 922 922 906 919 234,000
1999/10/08 955 955 916 930 260,000
1999/10/07 936 975 930 955 156,000
1999/10/06 933 940 900 916 234,000
1999/10/05 952 952 929 933 65,000
1999/10/04 967 967 940 952 123,000
1999/10/01 941 970 941 967 111,000
1999/09/30 960 990 960 980 168,000
1999/09/29 990 990 920 940 77,000
1999/09/28 1,020 1,020 992 992 169,000
1999/09/27 926 980 925 970 200,000
1999/09/24 923 930 902 915 350,000
1999/09/22 961 970 955 963 432,000
1999/09/21 984 988 968 988 250,000
1999/09/20 973 994 973 985 128,000
1999/09/17 964 973 959 970 419,000
1999/09/16 970 977 952 963 496,000
1999/09/14 1,010 1,010 975 1,000 327,000
1999/09/13 990 1,015 990 1,010 219,000
1999/09/10 1,024 1,034 1,016 1,030 547,000
1999/09/09 1,025 1,049 1,021 1,044 215,000
1999/09/08 1,010 1,010 990 995 102,000
1999/09/07 998 1,005 972 980 268,000
1999/09/06 1,040 1,040 995 998 99,000
1999/09/03 1,010 1,030 990 1,021 105,000
1999/09/02 1,030 1,030 990 1,000 313,000
1999/09/01 1,005 1,049 994 1,040 123,000
1999/08/31 999 999 982 985 108,000
1999/08/30 995 1,008 990 999 195,000
1999/08/27 1,000 1,014 1,000 1,005 182,000
1999/08/26 1,035 1,050 1,010 1,010 117,000
1999/08/25 1,064 1,064 1,030 1,045 219,000
1999/08/24 1,040 1,070 1,035 1,059 256,000
1999/08/23 1,015 1,027 995 1,010 723,000
1999/08/20 1,059 1,059 1,019 1,059 491,000
1999/08/19 1,120 1,120 1,096 1,103 120,000
1999/08/18 1,180 1,184 1,159 1,160 201,000
1999/08/17 1,180 1,180 1,142 1,162 103,000
1999/08/16 1,161 1,161 1,150 1,160 103,000
1999/08/13 1,124 1,152 1,114 1,150 100,000
1999/08/12 1,140 1,140 1,122 1,134 134,000
1999/08/11 1,082 1,120 1,082 1,120 515,000
1999/08/10 1,120 1,120 1,110 1,120 244,000
1999/08/09 1,097 1,130 1,097 1,121 122,000
1999/08/06 1,105 1,126 1,105 1,115 76,000
1999/08/05 1,095 1,115 1,095 1,106 121,000
1999/08/04 1,160 1,162 1,139 1,155 144,000
1999/08/03 1,154 1,180 1,135 1,180 104,000
1999/08/02 1,160 1,165 1,146 1,154 175,000
1999/07/30 1,179 1,210 1,159 1,210 328,000
1999/07/29 1,172 1,228 1,156 1,219 862,000
1999/07/28 1,149 1,154 1,130 1,154 175,000
1999/07/27 1,090 1,133 1,090 1,130 540,000
1999/07/26 1,080 1,090 1,065 1,070 302,000
1999/07/23 1,126 1,126 1,055 1,070 346,000
1999/07/22 1,148 1,153 1,130 1,130 275,000
1999/07/21 1,126 1,157 1,125 1,149 190,000
1999/07/19 1,145 1,145 1,117 1,124 117,000
1999/07/16 1,126 1,137 1,110 1,110 404,000
1999/07/15 1,133 1,135 1,110 1,113 297,000
1999/07/14 1,162 1,162 1,121 1,121 157,000
1999/07/13 1,160 1,190 1,150 1,150 298,000
1999/07/12 1,112 1,158 1,111 1,140 296,000
1999/07/09 1,140 1,140 1,105 1,108 272,000
1999/07/08 1,144 1,144 1,114 1,124 210,000
1999/07/07 1,172 1,180 1,143 1,143 196,000
1999/07/06 1,210 1,210 1,180 1,186 258,000
1999/07/05 1,220 1,220 1,190 1,200 176,000
1999/07/02 1,208 1,215 1,205 1,206 552,000
1999/07/01 1,125 1,169 1,125 1,168 400,000
1999/06/30 1,144 1,150 1,124 1,124 380,000
1999/06/29 1,131 1,140 1,120 1,124 188,000
1999/06/28 1,121 1,141 1,111 1,117 324,000
1999/06/25 1,159 1,178 1,135 1,140 276,000
1999/06/24 1,202 1,202 1,184 1,199 257,000
1999/06/23 1,225 1,225 1,209 1,210 409,000
1999/06/22 1,226 1,235 1,220 1,225 441,000
1999/06/21 1,238 1,240 1,200 1,225 506,000
1999/06/18 1,240 1,262 1,240 1,258 1,349,000
1999/06/17 1,225 1,244 1,211 1,234 1,105,000
1999/06/16 1,180 1,225 1,160 1,223 1,735,000
1999/06/15 1,115 1,128 1,114 1,120 119,000
1999/06/14 1,120 1,122 1,106 1,114 305,000
1999/06/11 1,190 1,190 1,110 1,130 696,000
1999/06/10 1,148 1,180 1,148 1,170 246,000
1999/06/09 1,141 1,173 1,141 1,168 430,000
1999/06/08 1,177 1,177 1,150 1,160 94,000
1999/06/07 1,127 1,179 1,127 1,179 143,000
1999/06/04 1,130 1,140 1,130 1,136 68,000
1999/06/03 1,135 1,143 1,125 1,131 64,000
1999/06/02 1,122 1,145 1,121 1,144 210,000
1999/06/01 1,100 1,138 1,100 1,122 577,000
1999/05/31 1,096 1,097 1,090 1,097 128,000
1999/05/28 1,090 1,101 1,087 1,091 162,000
1999/05/27 1,119 1,119 1,100 1,104 117,000
1999/05/26 1,119 1,128 1,115 1,125 214,000
1999/05/25 1,100 1,111 1,100 1,110 375,000
1999/05/24 1,100 1,111 1,095 1,111 257,000
1999/05/21 1,140 1,140 1,100 1,116 1,024,000
1999/05/20 1,195 1,215 1,175 1,180 2,295,000
1999/05/19 1,070 1,112 1,060 1,095 2,913,000
1999/05/18 1,020 1,070 1,015 1,050 1,144,000
1999/05/17 998 1,019 981 1,015 513,000
1999/05/14 995 1,014 990 1,001 708,000
1999/05/13 986 986 974 975 192,000
1999/05/12 980 987 956 956 222,000
1999/05/11 990 990 985 990 269,000
1999/05/10 1,000 1,000 990 1,000 134,000
1999/05/07 1,010 1,010 990 990 234,000
1999/05/06 971 1,000 969 1,000 278,000
1999/04/30 997 997 955 961 184,000
1999/04/28 992 1,006 991 998 280,000
1999/04/27 969 982 968 982 170,000
1999/04/26 980 983 963 970 188,000
1999/04/23 960 994 960 980 152,000
1999/04/22 1,015 1,015 972 990 286,000
1999/04/21 1,015 1,024 1,003 1,013 691,000
1999/04/20 1,000 1,010 994 1,010 648,000
1999/04/19 1,001 1,020 999 1,013 845,000
1999/04/16 989 997 980 991 465,000
1999/04/15 980 990 976 987 221,000
1999/04/14 980 989 973 984 223,000
1999/04/13 975 991 975 980 404,000
1999/04/12 1,008 1,008 975 975 299,000
1999/04/09 965 1,035 960 1,009 1,377,000
1999/04/08 903 939 902 935 1,705,000
1999/04/07 865 889 860 883 349,000
1999/04/06 863 869 853 859 73,000
1999/04/05 860 883 860 861 287,000
1999/04/02 848 870 845 857 602,000
1999/04/01 830 848 827 837 477,000
1999/03/31 834 834 824 830 170,000
1999/03/30 833 837 820 834 225,000
1999/03/29 840 846 832 832 331,000
1999/03/26 838 840 831 839 199,000
1999/03/25 829 838 829 831 132,000
1999/03/24 832 839 829 835 160,000
1999/03/23 850 854 830 840 418,000
1999/03/19 860 863 846 855 420,000
1999/03/18 837 867 835 840 876,000
1999/03/17 828 836 826 835 497,000
1999/03/16 820 825 819 825 281,000
1999/03/15 810 830 810 820 129,000
1999/03/12 839 839 820 820 204,000
1999/03/11 840 842 830 834 185,000
1999/03/10 840 846 831 836 379,000
1999/03/09 847 847 823 830 181,000
1999/03/08 823 858 823 847 630,000
1999/03/05 798 822 795 822 346,000
1999/03/04 799 799 791 795 114,000
1999/03/03 784 789 783 789 129,000
1999/03/02 784 791 784 789 320,000
1999/03/01 780 787 780 784 196,000
1999/02/26 810 819 779 784 146,000
1999/02/25 809 819 803 819 410,000
1999/02/24 810 818 807 810 564,000
1999/02/23 823 825 800 804 921,000
1999/02/22 778 818 770 813 1,818,000
1999/02/19 733 765 733 757 1,343,000
1999/02/18 687 714 685 713 340,000
1999/02/17 698 709 697 697 126,000
1999/02/16 695 700 690 692 171,000
1999/02/15 690 695 685 685 112,000
1999/02/12 695 698 685 690 247,000
1999/02/10 690 700 685 688 147,000
1999/02/09 709 709 692 692 191,000
1999/02/08 715 715 700 702 185,000
1999/02/05 695 700 686 699 78,000
1999/02/04 684 698 682 695 195,000
1999/02/03 685 691 676 684 152,000
1999/02/02 715 715 695 695 109,000
1999/02/01 719 720 704 705 142,000
1999/01/29 719 720 700 708 175,000
1999/01/28 714 720 710 712 123,000
1999/01/27 695 719 695 707 443,000
1999/01/26 674 694 665 685 270,000
1999/01/25 680 682 673 674 333,000
1999/01/22 686 696 682 682 153,000
1999/01/21 686 695 684 685 239,000
1999/01/20 700 700 681 686 209,000
1999/01/19 707 707 701 702 117,000
1999/01/18 678 699 678 698 177,000
1999/01/14 690 695 668 668 190,000
1999/01/13 692 696 690 690 49,000
1999/01/12 705 705 690 692 80,000
1999/01/11 700 700 692 695 115,000
1999/01/08 695 711 695 700 140,000
1999/01/07 716 720 702 702 66,000
1999/01/06 710 712 696 703 190,000
1999/01/05 727 727 710 720 125,000
1999/01/04 729 735 726 730 84,000

このページの先頭へ