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
2005/12/30 3,100 3,100 3,050 3,080 752,100
2005/12/29 2,985 3,070 2,980 3,040 1,145,400
2005/12/28 2,945 2,980 2,920 2,970 622,800
2005/12/27 2,940 2,950 2,910 2,930 636,600
2005/12/26 2,915 2,980 2,905 2,970 1,103,000
2005/12/22 2,875 2,900 2,830 2,890 1,256,800
2005/12/21 2,930 2,960 2,905 2,915 919,900
2005/12/20 2,850 2,930 2,850 2,930 871,100
2005/12/19 2,830 2,865 2,815 2,850 616,500
2005/12/16 2,795 2,845 2,765 2,805 888,200
2005/12/15 2,815 2,845 2,800 2,805 989,700
2005/12/14 2,885 2,930 2,830 2,865 1,148,800
2005/12/13 2,885 2,910 2,845 2,865 1,148,000
2005/12/12 2,840 2,865 2,830 2,845 757,700
2005/12/09 2,800 2,825 2,760 2,815 1,621,100
2005/12/08 2,845 2,850 2,765 2,785 1,244,400
2005/12/07 2,770 2,830 2,765 2,805 886,300
2005/12/06 2,835 2,835 2,765 2,785 1,016,200
2005/12/05 2,795 2,840 2,780 2,835 1,001,600
2005/12/02 2,740 2,765 2,710 2,760 946,900
2005/12/01 2,730 2,730 2,660 2,695 1,153,600
2005/11/30 2,685 2,735 2,655 2,735 1,517,200
2005/11/29 2,600 2,655 2,580 2,650 963,000
2005/11/28 2,560 2,630 2,550 2,605 698,100
2005/11/25 2,565 2,565 2,515 2,530 769,800
2005/11/24 2,600 2,605 2,545 2,545 542,500
2005/11/22 2,605 2,605 2,540 2,570 814,800
2005/11/21 2,650 2,650 2,555 2,580 1,405,400
2005/11/18 2,620 2,635 2,605 2,620 969,400
2005/11/17 2,550 2,610 2,540 2,580 1,242,700
2005/11/16 2,475 2,515 2,455 2,510 665,100
2005/11/15 2,455 2,480 2,435 2,445 735,000
2005/11/14 2,500 2,510 2,450 2,455 395,400
2005/11/11 2,495 2,525 2,490 2,490 817,300
2005/11/10 2,535 2,540 2,470 2,485 675,200
2005/11/09 2,525 2,550 2,515 2,535 933,300
2005/11/08 2,575 2,575 2,520 2,530 899,500
2005/11/07 2,575 2,580 2,550 2,570 690,400
2005/11/04 2,590 2,590 2,550 2,570 1,321,300
2005/11/02 2,575 2,590 2,540 2,560 1,220,700
2005/11/01 2,550 2,595 2,525 2,595 1,123,300
2005/10/31 2,440 2,485 2,405 2,485 1,153,000
2005/10/28 2,390 2,440 2,375 2,440 975,000
2005/10/27 2,390 2,400 2,375 2,400 515,000
2005/10/26 2,355 2,390 2,355 2,385 388,800
2005/10/25 2,370 2,375 2,355 2,370 746,000
2005/10/24 2,355 2,375 2,320 2,330 441,500
2005/10/21 2,350 2,350 2,300 2,335 772,600
2005/10/20 2,375 2,380 2,345 2,360 646,600
2005/10/19 2,380 2,380 2,330 2,345 1,126,000
2005/10/18 2,350 2,380 2,345 2,355 1,036,200
2005/10/17 2,320 2,345 2,320 2,330 558,200
2005/10/14 2,345 2,345 2,310 2,310 871,000
2005/10/13 2,325 2,345 2,290 2,345 661,700
2005/10/12 2,335 2,350 2,295 2,320 622,100
2005/10/11 2,260 2,335 2,235 2,335 719,300
2005/10/07 2,255 2,275 2,240 2,240 598,400
2005/10/06 2,325 2,325 2,275 2,285 993,000
2005/10/05 2,350 2,355 2,310 2,350 1,252,200
2005/10/04 2,350 2,355 2,325 2,340 1,132,700
2005/10/03 2,300 2,300 2,240 2,270 1,146,000
2005/09/30 2,395 2,395 2,300 2,345 1,263,900
2005/09/29 2,300 2,320 2,260 2,315 986,600
2005/09/28 2,195 2,280 2,190 2,275 2,131,900
2005/09/27 2,190 2,195 2,170 2,180 614,900
2005/09/26 2,170 2,195 2,165 2,185 871,500
2005/09/22 2,165 2,170 2,150 2,170 651,800
2005/09/21 2,190 2,195 2,170 2,185 915,500
2005/09/20 2,145 2,175 2,140 2,175 800,400
2005/09/16 2,125 2,135 2,105 2,135 758,700
2005/09/15 2,140 2,140 2,105 2,110 836,000
2005/09/14 2,150 2,150 2,130 2,135 726,600
2005/09/13 2,110 2,145 2,105 2,145 1,042,600
2005/09/12 2,120 2,120 2,090 2,095 661,700
2005/09/09 2,070 2,095 2,060 2,090 1,117,800
2005/09/08 2,080 2,085 2,050 2,065 641,800
2005/09/07 2,110 2,110 2,075 2,085 762,300
2005/09/06 2,130 2,130 2,070 2,080 790,400
2005/09/05 2,095 2,125 2,075 2,120 1,015,400
2005/09/02 2,075 2,080 2,060 2,075 892,600
2005/09/01 2,080 2,100 2,050 2,055 1,745,600
2005/08/31 2,140 2,145 2,055 2,075 2,162,500
2005/08/30 2,135 2,160 2,125 2,150 1,838,600
2005/08/29 2,195 2,195 2,170 2,170 346,100
2005/08/26 2,195 2,195 2,170 2,180 358,700
2005/08/25 2,200 2,200 2,160 2,165 961,300
2005/08/24 2,185 2,210 2,185 2,195 761,300
2005/08/23 2,200 2,210 2,185 2,190 1,407,700
2005/08/22 2,195 2,230 2,185 2,205 1,341,100
2005/08/19 2,170 2,175 2,160 2,165 469,700
2005/08/18 2,160 2,175 2,160 2,165 391,900
2005/08/17 2,160 2,175 2,155 2,160 635,700
2005/08/16 2,160 2,165 2,145 2,160 747,900
2005/08/15 2,165 2,170 2,155 2,170 452,300
2005/08/12 2,170 2,175 2,150 2,150 576,000
2005/08/11 2,170 2,180 2,160 2,165 757,700
2005/08/10 2,145 2,165 2,140 2,155 886,100
2005/08/09 2,100 2,140 2,095 2,135 642,400
2005/08/08 2,050 2,090 2,030 2,090 815,200
2005/08/05 2,130 2,135 2,085 2,100 740,000
2005/08/04 2,120 2,140 2,075 2,135 1,034,900
2005/08/03 2,120 2,145 2,110 2,120 1,347,200
2005/08/02 2,125 2,125 2,095 2,100 1,055,400
2005/08/01 2,100 2,120 2,080 2,095 1,681,400
2005/07/29 2,190 2,190 2,075 2,085 2,175,900
2005/07/28 2,085 2,165 2,080 2,135 1,997,200
2005/07/27 2,090 2,100 2,065 2,075 803,500
2005/07/26 2,090 2,100 2,080 2,085 895,300
2005/07/25 2,070 2,075 2,045 2,070 434,900
2005/07/22 2,085 2,085 2,030 2,045 1,007,500
2005/07/21 2,085 2,095 2,075 2,080 862,300
2005/07/20 2,105 2,125 2,070 2,080 1,932,800
2005/07/19 2,065 2,090 2,050 2,090 657,700
2005/07/15 2,080 2,095 2,050 2,055 1,063,000
2005/07/14 2,055 2,075 2,045 2,055 1,334,700
2005/07/13 2,105 2,105 2,045 2,050 1,905,100
2005/07/12 2,060 2,115 2,055 2,105 1,716,600
2005/07/11 2,045 2,060 2,020 2,020 764,200
2005/07/08 2,030 2,045 2,015 2,030 944,800
2005/07/07 2,055 2,065 2,025 2,045 1,350,600
2005/07/06 2,030 2,060 2,025 2,055 691,200
2005/07/05 2,045 2,045 2,010 2,020 750,000
2005/07/04 2,060 2,070 2,030 2,035 630,500
2005/07/01 2,025 2,045 2,015 2,045 761,000
2005/06/30 2,015 2,035 2,005 2,035 973,800
2005/06/29 2,000 2,015 1,990 1,991 656,200
2005/06/28 1,990 2,005 1,980 1,990 696,500
2005/06/27 1,960 1,972 1,953 1,967 322,300
2005/06/24 1,978 1,988 1,966 1,983 905,100
2005/06/23 1,993 1,998 1,972 1,978 573,800
2005/06/22 1,987 2,000 1,987 1,987 838,900
2005/06/21 1,992 2,005 1,986 1,987 746,500
2005/06/20 2,000 2,000 1,980 1,990 614,700
2005/06/17 1,983 1,995 1,981 1,990 734,900
2005/06/16 1,954 1,973 1,951 1,966 725,000
2005/06/15 1,945 1,989 1,938 1,983 1,581,400
2005/06/14 1,930 1,943 1,910 1,922 999,900
2005/06/13 1,959 1,963 1,937 1,940 737,100
2005/06/10 1,930 1,968 1,929 1,941 1,037,800
2005/06/09 1,975 1,980 1,921 1,922 653,800
2005/06/08 1,955 1,973 1,945 1,973 442,400
2005/06/07 1,965 1,977 1,942 1,954 684,300
2005/06/06 1,962 1,979 1,956 1,967 584,600
2005/06/03 2,000 2,000 1,972 1,985 1,015,600
2005/06/02 1,963 2,010 1,961 2,000 1,183,700
2005/06/01 1,940 1,974 1,940 1,960 1,140,500
2005/05/31 1,934 1,988 1,923 1,988 2,222,100
2005/05/30 1,929 1,934 1,916 1,924 625,800
2005/05/27 1,915 1,937 1,915 1,924 847,200
2005/05/26 1,889 1,915 1,863 1,895 709,000
2005/05/25 1,899 1,917 1,882 1,899 695,000
2005/05/24 1,916 1,939 1,890 1,897 827,100
2005/05/23 1,898 1,919 1,883 1,915 693,300
2005/05/20 1,900 1,900 1,867 1,879 585,700
2005/05/19 1,870 1,882 1,862 1,870 494,900
2005/05/18 1,867 1,887 1,836 1,859 776,300
2005/05/17 1,899 1,912 1,865 1,870 585,800
2005/05/16 1,898 1,927 1,882 1,903 1,235,200
2005/05/13 1,863 1,893 1,852 1,868 916,800
2005/05/12 1,919 1,930 1,890 1,891 634,900
2005/05/11 1,878 1,928 1,875 1,910 1,275,600
2005/05/10 1,911 1,918 1,885 1,891 620,500
2005/05/09 1,940 1,940 1,902 1,913 1,543,500
2005/05/06 1,900 1,940 1,881 1,940 2,341,600
2005/05/02 1,850 1,851 1,837 1,841 1,216,600
2005/04/28 1,822 1,840 1,793 1,840 1,657,300
2005/04/27 1,795 1,798 1,769 1,792 771,200
2005/04/26 1,780 1,792 1,767 1,775 690,500
2005/04/25 1,785 1,785 1,757 1,758 992,100
2005/04/22 1,801 1,801 1,772 1,792 863,600
2005/04/21 1,730 1,765 1,719 1,754 1,283,500
2005/04/20 1,824 1,825 1,763 1,774 870,000
2005/04/19 1,805 1,805 1,760 1,788 1,361,200
2005/04/18 1,751 1,770 1,723 1,723 1,836,500
2005/04/15 1,850 1,854 1,798 1,811 2,234,700
2005/04/14 1,847 1,885 1,847 1,873 1,263,700
2005/04/13 1,900 1,923 1,890 1,907 756,000
2005/04/12 1,919 1,934 1,873 1,878 1,429,200
2005/04/11 1,941 1,955 1,920 1,949 1,325,400
2005/04/08 1,944 1,953 1,927 1,941 1,341,400
2005/04/07 1,916 1,940 1,900 1,929 1,668,500
2005/04/06 1,898 1,926 1,892 1,926 1,423,400
2005/04/05 1,850 1,904 1,850 1,890 1,340,900
2005/04/04 1,832 1,845 1,825 1,839 625,600
2005/04/01 1,823 1,838 1,804 1,832 1,019,300
2005/03/31 1,832 1,845 1,827 1,835 905,500
2005/03/30 1,825 1,835 1,810 1,831 1,063,100
2005/03/29 1,831 1,844 1,814 1,826 553,500
2005/03/28 1,809 1,851 1,808 1,844 756,000
2005/03/25 1,793 1,809 1,793 1,802 279,100
2005/03/24 1,815 1,816 1,791 1,791 552,500
2005/03/23 1,809 1,810 1,792 1,802 447,000
2005/03/22 1,809 1,829 1,803 1,807 1,072,500
2005/03/18 1,796 1,806 1,789 1,797 488,700
2005/03/17 1,780 1,800 1,778 1,789 490,400
2005/03/16 1,795 1,809 1,792 1,807 440,900
2005/03/15 1,798 1,798 1,784 1,791 478,600
2005/03/14 1,797 1,797 1,770 1,786 284,700
2005/03/11 1,810 1,810 1,796 1,797 1,052,600
2005/03/10 1,776 1,801 1,774 1,797 807,200
2005/03/09 1,760 1,784 1,760 1,775 1,018,800
2005/03/08 1,776 1,779 1,762 1,779 833,100
2005/03/07 1,778 1,797 1,776 1,786 865,100
2005/03/04 1,803 1,805 1,786 1,794 634,600
2005/03/03 1,815 1,829 1,801 1,805 1,152,300
2005/03/02 1,795 1,807 1,792 1,801 1,319,900
2005/03/01 1,790 1,790 1,771 1,776 657,800
2005/02/28 1,789 1,796 1,782 1,793 573,400
2005/02/25 1,789 1,789 1,775 1,777 556,700
2005/02/24 1,750 1,779 1,745 1,774 775,200
2005/02/23 1,721 1,747 1,721 1,746 723,900
2005/02/22 1,757 1,757 1,729 1,730 376,800
2005/02/21 1,769 1,769 1,740 1,756 456,500
2005/02/18 1,730 1,769 1,729 1,764 826,800
2005/02/17 1,737 1,757 1,725 1,725 680,500
2005/02/16 1,752 1,757 1,727 1,730 479,800
2005/02/15 1,761 1,765 1,755 1,760 343,100
2005/02/14 1,800 1,800 1,769 1,769 977,800
2005/02/10 1,760 1,770 1,728 1,770 1,293,900
2005/02/09 1,750 1,779 1,741 1,775 2,827,500
2005/02/08 1,710 1,715 1,694 1,715 970,400
2005/02/07 1,688 1,706 1,681 1,702 756,300
2005/02/04 1,658 1,684 1,648 1,670 1,311,100
2005/02/03 1,681 1,700 1,666 1,685 863,400
2005/02/02 1,703 1,714 1,692 1,702 843,400
2005/02/01 1,687 1,700 1,673 1,700 779,300
2005/01/31 1,696 1,710 1,678 1,701 1,285,500
2005/01/28 1,680 1,687 1,670 1,684 1,570,800
2005/01/27 1,660 1,683 1,660 1,674 1,771,400
2005/01/26 1,628 1,658 1,622 1,658 950,900
2005/01/25 1,612 1,620 1,603 1,603 485,800
2005/01/24 1,618 1,639 1,611 1,631 794,000
2005/01/21 1,615 1,633 1,604 1,623 1,073,300
2005/01/20 1,654 1,654 1,616 1,620 1,338,500
2005/01/19 1,635 1,653 1,632 1,653 1,383,800
2005/01/18 1,613 1,627 1,603 1,619 1,048,000
2005/01/17 1,619 1,620 1,598 1,605 693,000
2005/01/14 1,627 1,637 1,600 1,624 1,021,000
2005/01/13 1,612 1,631 1,608 1,626 1,061,300
2005/01/12 1,601 1,611 1,598 1,607 911,900
2005/01/11 1,598 1,600 1,585 1,597 524,200
2005/01/07 1,605 1,608 1,575 1,597 1,044,800
2005/01/06 1,560 1,591 1,555 1,588 1,176,200
2005/01/05 1,547 1,562 1,541 1,550 719,200
2005/01/04 1,535 1,552 1,530 1,547 229,300

このページの先頭へ