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
2011/12/30 968 974 957 974 871,400
2011/12/29 971 975 954 969 1,071,100
2011/12/28 975 985 969 971 824,700
2011/12/27 998 1,005 995 997 368,700
2011/12/26 1,003 1,006 998 1,004 597,200
2011/12/22 994 1,007 981 988 711,400
2011/12/21 1,005 1,010 996 1,002 843,900
2011/12/20 967 995 964 994 1,600,500
2011/12/19 986 992 950 969 1,657,600
2011/12/16 1,000 1,001 981 990 969,000
2011/12/15 1,017 1,017 991 991 1,405,800
2011/12/14 1,013 1,021 1,004 1,016 1,265,100
2011/12/13 1,012 1,023 1,005 1,015 1,500,900
2011/12/12 1,033 1,037 1,024 1,026 695,200
2011/12/09 1,001 1,025 1,001 1,016 1,953,100
2011/12/08 1,053 1,053 1,028 1,028 850,400
2011/12/07 1,030 1,055 1,023 1,054 1,151,500
2011/12/06 1,048 1,050 1,021 1,026 1,030,700
2011/12/05 1,061 1,063 1,039 1,057 1,333,000
2011/12/02 1,051 1,070 1,045 1,057 1,123,400
2011/12/01 1,076 1,088 1,049 1,053 1,719,800
2011/11/30 1,044 1,048 1,027 1,046 1,158,200
2011/11/29 1,058 1,071 1,033 1,052 1,390,900
2011/11/28 1,023 1,052 1,022 1,028 1,338,400
2011/11/25 990 1,016 987 1,003 1,148,900
2011/11/24 1,006 1,010 993 994 1,549,800
2011/11/22 1,010 1,040 1,003 1,036 1,352,700
2011/11/21 1,046 1,046 1,011 1,020 960,600
2011/11/18 1,042 1,050 1,028 1,045 1,622,500
2011/11/17 1,074 1,076 1,053 1,058 1,954,800
2011/11/16 1,081 1,094 1,064 1,082 1,330,500
2011/11/15 1,096 1,100 1,080 1,082 1,419,800
2011/11/14 1,130 1,131 1,091 1,101 1,539,200
2011/11/11 1,098 1,104 1,079 1,098 1,249,700
2011/11/10 1,091 1,096 1,076 1,091 1,773,100
2011/11/09 1,129 1,144 1,121 1,135 3,279,700
2011/11/08 1,107 1,126 1,083 1,084 2,328,900
2011/11/07 1,103 1,112 1,090 1,106 1,765,200
2011/11/04 1,088 1,113 1,070 1,102 1,948,900
2011/11/02 1,071 1,075 1,041 1,054 1,544,300
2011/11/01 1,111 1,120 1,078 1,087 1,646,400
2011/10/31 1,141 1,163 1,118 1,138 1,870,400
2011/10/28 1,147 1,163 1,135 1,159 2,455,200
2011/10/27 1,078 1,108 1,072 1,103 948,500
2011/10/26 1,046 1,085 1,034 1,078 828,300
2011/10/25 1,087 1,087 1,065 1,067 819,000
2011/10/24 1,059 1,083 1,059 1,074 910,300
2011/10/21 1,038 1,071 1,038 1,058 1,150,300
2011/10/20 1,051 1,052 1,015 1,028 1,101,900
2011/10/19 1,106 1,116 1,053 1,059 2,073,900
2011/10/18 1,090 1,102 1,077 1,094 1,227,400
2011/10/17 1,095 1,123 1,095 1,118 1,409,700
2011/10/14 1,066 1,094 1,058 1,073 2,073,700
2011/10/13 1,066 1,085 1,054 1,068 2,394,800
2011/10/12 999 1,077 993 1,066 4,350,000
2011/10/11 987 1,009 976 984 2,019,500
2011/10/07 915 976 913 951 1,962,000
2011/10/06 921 943 920 930 831,000
2011/10/05 952 952 897 902 1,629,100
2011/10/04 955 957 930 939 1,709,200
2011/10/03 1,004 1,005 952 964 2,077,800
2011/09/30 1,039 1,041 1,014 1,036 1,840,900
2011/09/29 1,003 1,040 990 1,040 1,143,900
2011/09/28 999 1,020 998 1,012 1,199,200
2011/09/27 979 999 979 999 1,450,100
2011/09/26 1,020 1,029 949 955 2,448,000
2011/09/22 1,020 1,030 1,000 1,013 1,006,800
2011/09/21 1,040 1,053 1,033 1,049 1,100,000
2011/09/20 1,069 1,069 1,043 1,049 969,000
2011/09/16 1,068 1,087 1,063 1,079 1,449,800
2011/09/15 1,050 1,058 1,036 1,043 1,164,000
2011/09/14 1,044 1,049 1,017 1,024 1,315,700
2011/09/13 1,030 1,053 1,021 1,046 1,482,100
2011/09/12 1,015 1,027 1,006 1,021 1,103,400
2011/09/09 1,067 1,077 1,035 1,040 1,764,200
2011/09/08 1,108 1,108 1,073 1,082 919,300
2011/09/07 1,076 1,084 1,052 1,079 1,592,000
2011/09/06 1,089 1,090 1,047 1,051 1,994,900
2011/09/05 1,106 1,111 1,085 1,091 1,109,700
2011/09/02 1,160 1,161 1,121 1,127 1,617,200
2011/09/01 1,150 1,170 1,146 1,166 1,098,700
2011/08/31 1,139 1,160 1,131 1,141 1,269,300
2011/08/30 1,161 1,171 1,145 1,147 1,578,100
2011/08/29 1,108 1,134 1,088 1,117 1,338,200
2011/08/26 1,087 1,109 1,083 1,108 1,332,800
2011/08/25 1,077 1,113 1,075 1,098 1,632,600
2011/08/24 1,121 1,146 1,062 1,069 3,115,200
2011/08/23 1,096 1,111 1,063 1,107 2,056,600
2011/08/22 1,125 1,129 1,090 1,095 1,612,100
2011/08/19 1,136 1,143 1,120 1,126 1,617,900
2011/08/18 1,222 1,224 1,181 1,181 1,290,300
2011/08/17 1,227 1,231 1,209 1,222 772,300
2011/08/16 1,231 1,254 1,231 1,243 2,094,900
2011/08/15 1,215 1,222 1,196 1,201 1,555,900
2011/08/12 1,220 1,227 1,180 1,185 1,600,700
2011/08/11 1,195 1,218 1,194 1,204 1,707,800
2011/08/10 1,268 1,282 1,232 1,235 2,217,400
2011/08/09 1,224 1,250 1,186 1,249 2,975,200
2011/08/08 1,295 1,299 1,272 1,279 2,464,400
2011/08/05 1,325 1,325 1,282 1,317 3,362,300
2011/08/04 1,350 1,361 1,323 1,338 6,729,000
2011/08/03 1,431 1,459 1,377 1,395 4,244,300
2011/08/02 1,475 1,479 1,457 1,463 1,450,900
2011/08/01 1,498 1,514 1,492 1,493 1,559,600
2011/07/29 1,462 1,496 1,456 1,493 1,825,000
2011/07/28 1,468 1,481 1,452 1,453 2,269,600
2011/07/27 1,486 1,495 1,469 1,479 1,902,700
2011/07/26 1,509 1,513 1,494 1,500 1,036,700
2011/07/25 1,501 1,505 1,486 1,496 845,900
2011/07/22 1,508 1,509 1,496 1,504 653,300
2011/07/21 1,511 1,511 1,477 1,487 911,400
2011/07/20 1,503 1,536 1,498 1,505 2,030,100
2011/07/19 1,475 1,481 1,465 1,474 680,200
2011/07/15 1,480 1,495 1,477 1,486 677,800
2011/07/14 1,470 1,491 1,466 1,484 1,372,300
2011/07/13 1,487 1,491 1,473 1,475 1,616,700
2011/07/12 1,523 1,526 1,490 1,495 1,942,500
2011/07/11 1,539 1,554 1,537 1,549 1,102,400
2011/07/08 1,553 1,566 1,542 1,545 1,599,600
2011/07/07 1,540 1,553 1,518 1,532 1,846,800
2011/07/06 1,509 1,535 1,504 1,534 1,583,700
2011/07/05 1,509 1,517 1,488 1,498 992,100
2011/07/04 1,498 1,520 1,495 1,509 1,510,900
2011/07/01 1,473 1,498 1,460 1,475 1,674,600
2011/06/30 1,467 1,479 1,451 1,472 1,493,000
2011/06/29 1,425 1,459 1,424 1,458 1,552,800
2011/06/28 1,412 1,423 1,406 1,412 1,160,700
2011/06/27 1,410 1,411 1,391 1,399 1,046,900
2011/06/24 1,395 1,415 1,387 1,414 1,179,500
2011/06/23 1,400 1,416 1,387 1,397 1,436,600
2011/06/22 1,388 1,409 1,381 1,408 1,311,400
2011/06/21 1,385 1,385 1,364 1,374 1,968,900
2011/06/20 1,399 1,414 1,386 1,392 910,800
2011/06/17 1,423 1,424 1,368 1,386 2,211,900
2011/06/16 1,426 1,444 1,401 1,404 1,552,800
2011/06/15 1,464 1,468 1,439 1,447 1,059,000
2011/06/14 1,415 1,458 1,414 1,452 2,573,500
2011/06/13 1,412 1,414 1,396 1,407 1,425,100
2011/06/10 1,425 1,437 1,402 1,415 3,735,000
2011/06/09 1,333 1,365 1,326 1,365 2,504,700
2011/06/08 1,373 1,375 1,329 1,339 2,829,000
2011/06/07 1,373 1,390 1,361 1,383 1,377,500
2011/06/06 1,382 1,390 1,355 1,372 1,296,400
2011/06/03 1,398 1,409 1,369 1,375 1,549,300
2011/06/02 1,400 1,415 1,392 1,397 1,796,800
2011/06/01 1,453 1,454 1,423 1,432 1,609,100
2011/05/31 1,422 1,453 1,414 1,453 2,870,900
2011/05/30 1,417 1,432 1,406 1,421 2,331,600
2011/05/27 1,428 1,447 1,416 1,435 1,359,600
2011/05/26 1,447 1,460 1,426 1,442 3,393,800
2011/05/25 1,455 1,456 1,405 1,420 3,758,500
2011/05/24 1,470 1,491 1,461 1,479 1,216,600
2011/05/23 1,501 1,502 1,467 1,494 2,058,600
2011/05/20 1,514 1,545 1,514 1,519 1,387,500
2011/05/19 1,532 1,542 1,512 1,522 1,737,100
2011/05/18 1,492 1,537 1,485 1,530 2,141,600
2011/05/17 1,509 1,514 1,477 1,491 1,809,800
2011/05/16 1,515 1,515 1,483 1,500 1,579,500
2011/05/13 1,543 1,543 1,474 1,511 4,686,500
2011/05/12 1,487 1,597 1,471 1,555 4,960,000
2011/05/11 1,511 1,518 1,484 1,491 2,510,500
2011/05/10 1,520 1,537 1,499 1,510 2,630,400
2011/05/09 1,545 1,553 1,496 1,504 1,789,800
2011/05/06 1,530 1,546 1,503 1,520 1,302,700
2011/05/02 1,539 1,554 1,518 1,554 1,732,400
2011/04/28 1,507 1,537 1,503 1,537 2,218,700
2011/04/27 1,469 1,485 1,456 1,483 1,908,100
2011/04/26 1,474 1,481 1,454 1,466 1,843,000
2011/04/25 1,511 1,528 1,492 1,498 1,534,700
2011/04/22 1,485 1,524 1,485 1,510 2,251,600
2011/04/21 1,488 1,513 1,480 1,512 1,445,800
2011/04/20 1,482 1,501 1,481 1,484 1,670,800
2011/04/19 1,459 1,478 1,447 1,467 2,115,100
2011/04/18 1,444 1,471 1,441 1,459 1,110,300
2011/04/15 1,463 1,483 1,448 1,458 2,154,400
2011/04/14 1,476 1,486 1,457 1,480 2,067,700
2011/04/13 1,456 1,492 1,446 1,463 2,106,600
2011/04/12 1,445 1,455 1,415 1,447 2,611,700
2011/04/11 1,510 1,520 1,467 1,471 3,119,600
2011/04/08 1,485 1,529 1,470 1,524 3,755,500
2011/04/07 1,478 1,539 1,475 1,497 5,516,400
2011/04/06 1,434 1,475 1,422 1,452 3,863,300
2011/04/05 1,414 1,419 1,377 1,415 2,549,000
2011/04/04 1,409 1,423 1,393 1,396 1,389,200
2011/04/01 1,447 1,447 1,384 1,389 2,229,600
2011/03/31 1,430 1,452 1,399 1,452 2,746,600
2011/03/30 1,374 1,408 1,367 1,396 2,155,400
2011/03/29 1,353 1,370 1,331 1,361 1,862,200
2011/03/28 1,330 1,344 1,317 1,344 1,555,600
2011/03/25 1,357 1,363 1,311 1,322 2,498,500
2011/03/24 1,332 1,333 1,290 1,308 2,638,700
2011/03/23 1,371 1,371 1,318 1,333 3,506,500
2011/03/22 1,430 1,430 1,368 1,372 3,072,800
2011/03/18 1,350 1,388 1,330 1,340 1,882,700
2011/03/17 1,275 1,390 1,272 1,326 3,926,500
2011/03/16 1,374 1,464 1,311 1,335 6,094,400
2011/03/15 1,273 1,275 1,088 1,207 5,873,600
2011/03/14 1,255 1,331 1,228 1,274 3,585,700
2011/03/11 1,365 1,393 1,365 1,375 1,857,000
2011/03/10 1,419 1,421 1,374 1,394 2,338,000
2011/03/09 1,426 1,439 1,412 1,418 948,200
2011/03/08 1,423 1,437 1,409 1,417 1,342,300
2011/03/07 1,418 1,433 1,406 1,428 1,917,700
2011/03/04 1,450 1,470 1,432 1,441 2,920,200
2011/03/03 1,426 1,447 1,421 1,445 1,194,900
2011/03/02 1,445 1,453 1,423 1,436 2,268,300
2011/03/01 1,440 1,475 1,436 1,462 1,560,400
2011/02/28 1,418 1,455 1,395 1,446 2,709,700
2011/02/25 1,410 1,420 1,384 1,404 3,220,800
2011/02/24 1,424 1,425 1,387 1,391 4,210,500
2011/02/23 1,468 1,489 1,418 1,432 4,215,800
2011/02/22 1,520 1,524 1,500 1,501 1,987,200
2011/02/21 1,552 1,555 1,529 1,538 1,213,400
2011/02/18 1,540 1,559 1,534 1,551 1,767,900
2011/02/17 1,550 1,562 1,531 1,548 2,486,100
2011/02/16 1,495 1,567 1,485 1,550 10,053,100
2011/02/15 1,670 1,684 1,518 1,525 10,661,600
2011/02/14 1,600 1,705 1,600 1,705 4,820,100
2011/02/10 1,587 1,600 1,585 1,596 2,011,900
2011/02/09 1,574 1,593 1,572 1,586 2,553,400
2011/02/08 1,554 1,567 1,538 1,563 1,602,700
2011/02/07 1,550 1,554 1,536 1,544 1,601,400
2011/02/04 1,518 1,545 1,517 1,526 1,302,900
2011/02/03 1,533 1,533 1,503 1,517 1,469,300
2011/02/02 1,535 1,547 1,518 1,542 2,628,900
2011/02/01 1,516 1,567 1,511 1,519 3,133,900
2011/01/31 1,535 1,535 1,496 1,516 2,775,600
2011/01/28 1,542 1,547 1,522 1,547 5,264,700
2011/01/27 1,492 1,555 1,491 1,548 5,789,200
2011/01/26 1,411 1,502 1,410 1,491 4,573,600
2011/01/25 1,423 1,432 1,409 1,425 1,835,100
2011/01/24 1,390 1,435 1,383 1,420 2,219,900
2011/01/21 1,425 1,427 1,387 1,391 2,262,700
2011/01/20 1,449 1,449 1,404 1,408 3,225,000
2011/01/19 1,400 1,463 1,396 1,454 3,056,700
2011/01/18 1,385 1,406 1,379 1,396 1,769,600
2011/01/17 1,398 1,399 1,373 1,380 1,108,500
2011/01/14 1,396 1,399 1,379 1,380 1,867,800
2011/01/13 1,395 1,397 1,378 1,395 2,093,700
2011/01/12 1,409 1,411 1,392 1,397 2,152,100
2011/01/11 1,415 1,415 1,381 1,396 3,053,000
2011/01/07 1,410 1,419 1,397 1,419 1,573,500
2011/01/06 1,413 1,415 1,394 1,406 2,462,700
2011/01/05 1,372 1,404 1,367 1,392 3,568,300
2011/01/04 1,333 1,343 1,322 1,342 658,900

このページの先頭へ