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
2012/12/28 962 964 943 949 1,875,300
2012/12/27 927 959 922 948 2,010,000
2012/12/26 913 930 911 920 1,319,700
2012/12/25 930 934 908 914 1,148,700
2012/12/21 971 973 912 917 3,376,900
2012/12/20 917 970 911 943 5,658,400
2012/12/19 938 942 907 917 5,412,200
2012/12/18 955 973 928 932 4,342,500
2012/12/17 971 977 959 962 1,707,400
2012/12/14 948 950 931 948 1,794,600
2012/12/13 925 949 920 937 2,169,800
2012/12/12 917 924 906 911 1,710,300
2012/12/11 925 925 902 906 1,991,300
2012/12/10 923 933 907 926 2,030,700
2012/12/07 912 937 907 930 2,405,300
2012/12/06 884 917 883 914 3,192,100
2012/12/05 844 881 844 877 3,168,800
2012/12/04 854 861 840 845 1,857,900
2012/12/03 871 872 850 852 1,492,300
2012/11/30 872 874 857 865 2,492,400
2012/11/29 852 867 845 856 2,732,200
2012/11/28 846 855 823 826 2,654,600
2012/11/27 871 871 832 859 4,001,900
2012/11/26 876 903 875 884 2,347,900
2012/11/22 848 866 843 866 2,273,300
2012/11/21 806 839 804 826 2,457,200
2012/11/20 805 807 789 795 1,204,700
2012/11/19 790 809 789 799 1,431,100
2012/11/16 773 786 768 784 2,463,900
2012/11/15 729 759 724 757 2,832,100
2012/11/14 738 739 721 722 1,721,000
2012/11/13 752 756 740 741 1,595,700
2012/11/12 750 757 749 750 2,017,100
2012/11/09 755 761 748 749 1,788,100
2012/11/08 755 775 752 769 2,505,800
2012/11/07 777 794 759 767 3,051,400
2012/11/06 783 786 746 762 3,722,200
2012/11/05 780 793 778 791 834,500
2012/11/02 778 785 771 782 947,700
2012/11/01 765 776 762 771 780,000
2012/10/31 740 766 740 763 1,098,600
2012/10/30 744 759 740 740 1,306,000
2012/10/29 755 767 742 743 1,489,100
2012/10/26 775 784 762 765 1,230,800
2012/10/25 771 773 761 772 1,250,800
2012/10/24 772 784 770 770 1,180,500
2012/10/23 790 794 776 785 1,222,100
2012/10/22 760 785 752 780 1,169,900
2012/10/19 765 778 755 775 1,973,800
2012/10/18 763 779 759 775 1,917,700
2012/10/17 761 763 751 755 1,326,000
2012/10/16 758 763 747 756 1,733,900
2012/10/15 730 760 725 753 1,838,700
2012/10/12 731 739 721 734 1,273,000
2012/10/11 728 741 717 730 1,763,700
2012/10/10 728 744 720 738 2,487,800
2012/10/09 735 757 733 743 4,213,500
2012/10/05 700 727 700 726 1,932,700
2012/10/04 684 717 684 711 2,860,600
2012/10/03 667 678 663 674 2,247,500
2012/10/02 671 682 667 668 1,185,400
2012/10/01 670 673 658 672 1,602,800
2012/09/28 707 707 678 682 1,508,300
2012/09/27 688 707 686 697 1,357,500
2012/09/26 709 721 696 698 1,671,700
2012/09/25 710 735 706 724 2,247,000
2012/09/24 722 729 706 711 1,537,500
2012/09/21 743 745 728 731 1,499,100
2012/09/20 760 768 738 744 1,662,700
2012/09/19 736 778 735 773 2,795,100
2012/09/18 743 760 740 751 2,431,700
2012/09/14 752 756 744 750 2,758,900
2012/09/13 739 746 727 737 1,580,700
2012/09/12 735 744 723 737 3,307,700
2012/09/11 757 758 738 743 2,885,200
2012/09/10 750 772 748 768 3,279,600
2012/09/07 737 772 731 762 9,366,200
2012/09/06 652 743 642 727 13,515,600
2012/09/05 670 670 657 657 1,835,500
2012/09/04 668 677 658 676 1,461,200
2012/09/03 675 686 669 670 1,104,600
2012/08/31 695 696 677 678 1,838,500
2012/08/30 715 716 700 703 1,583,400
2012/08/29 710 727 705 716 2,660,900
2012/08/28 722 735 698 709 3,026,600
2012/08/27 737 741 719 721 1,758,500
2012/08/24 734 739 728 736 2,121,900
2012/08/23 730 743 715 740 2,295,800
2012/08/22 754 761 738 740 1,870,800
2012/08/21 754 762 748 750 1,842,500
2012/08/20 775 784 759 764 3,113,300
2012/08/17 738 765 732 760 6,150,300
2012/08/16 700 717 694 712 3,517,900
2012/08/15 696 715 690 695 3,462,900
2012/08/14 693 706 688 695 2,263,000
2012/08/13 676 689 672 679 1,429,300
2012/08/10 691 692 667 676 2,556,600
2012/08/09 707 719 692 698 2,675,800
2012/08/08 673 724 672 712 4,719,400
2012/08/07 642 695 635 688 5,993,300
2012/08/06 645 648 631 635 1,570,900
2012/08/03 640 643 625 628 1,733,000
2012/08/02 652 669 648 651 1,157,600
2012/08/01 657 660 645 652 1,506,300
2012/07/31 670 676 658 667 2,001,100
2012/07/30 675 692 664 672 2,630,800
2012/07/27 646 673 646 662 1,859,100
2012/07/26 637 639 625 636 3,532,900
2012/07/25 653 655 640 646 2,479,400
2012/07/24 656 662 650 656 1,260,100
2012/07/23 672 680 664 664 1,243,700
2012/07/20 680 697 677 682 2,739,000
2012/07/19 659 676 658 673 2,082,800
2012/07/18 683 684 644 654 4,290,800
2012/07/17 705 707 690 691 1,034,400
2012/07/13 703 711 698 704 1,169,100
2012/07/12 717 719 703 708 1,436,700
2012/07/11 727 727 713 717 1,141,500
2012/07/10 736 740 726 726 1,370,400
2012/07/09 735 739 731 736 1,980,400
2012/07/06 766 768 752 760 1,596,400
2012/07/05 753 774 753 768 1,286,300
2012/07/04 758 766 756 761 1,260,800
2012/07/03 758 768 744 749 1,683,300
2012/07/02 773 777 758 761 1,362,700
2012/06/29 733 763 725 755 1,847,200
2012/06/28 744 753 728 732 2,409,000
2012/06/27 769 769 730 737 2,682,400
2012/06/26 781 783 755 773 1,669,000
2012/06/25 816 818 791 791 1,336,700
2012/06/22 791 807 787 804 1,415,100
2012/06/21 787 806 786 803 1,323,900
2012/06/20 784 788 776 783 1,232,800
2012/06/19 779 784 766 769 1,305,000
2012/06/18 780 797 779 788 1,602,300
2012/06/15 761 770 749 757 1,649,400
2012/06/14 732 749 721 749 1,708,900
2012/06/13 753 761 737 739 1,571,200
2012/06/12 750 764 744 753 1,751,000
2012/06/11 751 773 748 769 1,933,200
2012/06/08 762 762 722 727 2,256,600
2012/06/07 770 776 756 762 1,721,300
2012/06/06 735 760 714 755 2,023,600
2012/06/05 706 723 698 722 1,522,700
2012/06/04 710 717 693 697 2,049,400
2012/06/01 757 766 723 725 3,089,500
2012/05/31 738 783 722 779 4,512,300
2012/05/30 751 757 741 755 2,396,700
2012/05/29 714 756 711 751 3,348,000
2012/05/28 724 726 695 711 2,493,300
2012/05/25 730 746 727 730 2,099,800
2012/05/24 737 746 722 736 3,010,000
2012/05/23 760 770 728 730 4,171,400
2012/05/22 775 783 763 771 1,916,900
2012/05/21 762 777 756 768 1,393,900
2012/05/18 784 785 760 768 2,378,000
2012/05/17 795 814 775 808 2,909,600
2012/05/16 808 816 785 791 2,717,400
2012/05/15 840 846 787 810 4,738,100
2012/05/14 901 921 837 846 4,619,900
2012/05/11 920 930 916 916 1,364,800
2012/05/10 917 936 914 920 1,183,700
2012/05/09 929 932 914 918 1,629,500
2012/05/08 936 946 926 940 2,117,600
2012/05/07 968 972 917 921 3,974,700
2012/05/02 1,002 1,004 988 988 2,474,600
2012/05/01 1,070 1,072 996 1,001 4,655,200
2012/04/27 1,079 1,099 1,063 1,075 2,354,400
2012/04/26 1,067 1,070 1,058 1,063 1,974,400
2012/04/25 1,070 1,070 1,042 1,047 1,188,200
2012/04/24 1,047 1,057 1,038 1,049 1,194,000
2012/04/23 1,051 1,071 1,048 1,058 1,343,100
2012/04/20 1,053 1,055 1,035 1,038 1,298,300
2012/04/19 1,033 1,065 1,030 1,063 2,098,000
2012/04/18 1,022 1,040 1,016 1,033 1,570,600
2012/04/17 1,029 1,029 1,001 1,008 1,557,800
2012/04/16 1,039 1,044 1,026 1,028 1,265,000
2012/04/13 1,060 1,072 1,038 1,038 1,085,700
2012/04/12 1,033 1,058 1,027 1,054 1,608,300
2012/04/11 1,020 1,024 1,006 1,018 2,695,700
2012/04/10 1,062 1,062 1,036 1,040 2,150,400
2012/04/09 1,056 1,056 1,047 1,048 1,529,400
2012/04/06 1,075 1,077 1,065 1,071 894,400
2012/04/05 1,072 1,085 1,054 1,084 1,858,300
2012/04/04 1,114 1,114 1,082 1,090 2,528,900
2012/04/03 1,115 1,129 1,108 1,122 1,366,900
2012/04/02 1,131 1,131 1,114 1,114 1,836,000
2012/03/30 1,140 1,140 1,105 1,109 1,479,800
2012/03/29 1,134 1,134 1,110 1,124 1,255,400
2012/03/28 1,160 1,160 1,123 1,134 1,416,800
2012/03/27 1,120 1,130 1,114 1,126 2,213,300
2012/03/26 1,107 1,113 1,088 1,091 1,683,500
2012/03/23 1,114 1,114 1,093 1,093 1,940,100
2012/03/22 1,126 1,139 1,117 1,128 1,231,100
2012/03/21 1,135 1,145 1,131 1,136 1,912,200
2012/03/19 1,150 1,150 1,120 1,132 4,738,600
2012/03/16 1,195 1,202 1,141 1,156 4,759,800
2012/03/15 1,198 1,200 1,178 1,198 1,994,400
2012/03/14 1,179 1,194 1,173 1,175 1,936,100
2012/03/13 1,175 1,184 1,164 1,167 1,930,900
2012/03/12 1,190 1,195 1,165 1,169 2,004,300
2012/03/09 1,174 1,195 1,173 1,189 2,724,100
2012/03/08 1,145 1,165 1,140 1,163 1,681,000
2012/03/07 1,123 1,143 1,121 1,132 1,742,600
2012/03/06 1,196 1,196 1,136 1,150 2,659,000
2012/03/05 1,215 1,220 1,189 1,195 2,158,000
2012/03/02 1,193 1,208 1,183 1,203 1,728,400
2012/03/01 1,196 1,212 1,177 1,183 3,251,300
2012/02/29 1,205 1,210 1,163 1,166 2,026,900
2012/02/28 1,183 1,202 1,173 1,201 2,540,700
2012/02/27 1,200 1,212 1,194 1,195 1,964,000
2012/02/24 1,182 1,193 1,175 1,187 1,290,700
2012/02/23 1,190 1,190 1,176 1,185 1,788,700
2012/02/22 1,164 1,228 1,145 1,183 2,463,700
2012/02/21 1,162 1,176 1,152 1,163 2,095,900
2012/02/20 1,158 1,167 1,150 1,163 1,982,900
2012/02/17 1,143 1,159 1,124 1,128 3,003,500
2012/02/16 1,075 1,115 1,056 1,113 4,045,100
2012/02/15 1,085 1,130 1,045 1,100 5,502,000
2012/02/14 1,060 1,077 1,048 1,072 2,155,300
2012/02/13 1,065 1,089 1,065 1,069 2,132,900
2012/02/10 1,095 1,105 1,070 1,078 2,383,700
2012/02/09 1,075 1,098 1,064 1,087 2,574,700
2012/02/08 1,038 1,076 1,037 1,076 2,984,200
2012/02/07 1,010 1,027 1,003 1,023 1,862,000
2012/02/06 1,020 1,022 1,010 1,013 1,027,700
2012/02/03 997 1,005 986 996 1,451,800
2012/02/02 1,001 1,013 997 998 1,051,100
2012/02/01 1,000 1,010 982 991 2,903,700
2012/01/31 1,001 1,014 994 1,008 1,650,600
2012/01/30 1,013 1,016 1,002 1,009 1,319,700
2012/01/27 1,042 1,047 1,019 1,024 1,829,400
2012/01/26 1,075 1,075 1,048 1,052 1,190,900
2012/01/25 1,054 1,081 1,053 1,077 1,785,400
2012/01/24 1,048 1,055 1,032 1,033 1,043,300
2012/01/23 1,048 1,054 1,036 1,048 892,500
2012/01/20 1,033 1,051 1,031 1,047 1,771,700
2012/01/19 1,000 1,028 1,000 1,022 2,014,600
2012/01/18 990 1,024 983 1,013 1,592,700
2012/01/17 999 1,011 988 1,000 1,417,800
2012/01/16 977 999 962 999 1,622,200
2012/01/13 967 990 967 988 1,645,000
2012/01/12 970 978 957 962 1,427,500
2012/01/11 975 982 965 970 1,394,400
2012/01/10 987 995 968 970 1,303,400
2012/01/06 1,011 1,011 968 978 1,431,100
2012/01/05 1,003 1,012 998 1,011 847,700
2012/01/04 990 1,011 989 1,007 1,034,800

このページの先頭へ