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
2014/12/30 2,450 2,455 2,425 2,442 1,216,000
2014/12/29 2,495 2,496 2,406 2,440 1,250,700
2014/12/26 2,458 2,486 2,445 2,480 1,164,600
2014/12/25 2,487 2,492 2,448 2,461 1,049,700
2014/12/24 2,451 2,481 2,451 2,480 1,190,500
2014/12/22 2,464 2,469 2,415 2,434 1,313,100
2014/12/19 2,431 2,453 2,403 2,452 1,930,000
2014/12/18 2,409 2,437 2,356 2,358 2,751,800
2014/12/17 2,267 2,333 2,255 2,308 2,176,000
2014/12/16 2,290 2,312 2,261 2,283 3,116,600
2014/12/15 2,366 2,382 2,340 2,347 1,759,000
2014/12/12 2,400 2,464 2,390 2,416 2,999,100
2014/12/11 2,372 2,431 2,365 2,420 2,979,000
2014/12/10 2,470 2,478 2,430 2,446 2,361,600
2014/12/09 2,567 2,581 2,516 2,522 2,403,800
2014/12/08 2,649 2,655 2,606 2,617 1,520,600
2014/12/05 2,591 2,618 2,571 2,617 1,266,400
2014/12/04 2,630 2,646 2,578 2,598 2,048,800
2014/12/03 2,574 2,607 2,548 2,577 3,424,200
2014/12/02 2,528 2,549 2,500 2,529 3,250,200
2014/12/01 2,534 2,596 2,524 2,551 2,724,400
2014/11/28 2,498 2,530 2,481 2,523 2,588,100
2014/11/27 2,550 2,553 2,494 2,505 1,955,600
2014/11/26 2,591 2,625 2,542 2,551 2,942,400
2014/11/25 2,558 2,625 2,552 2,609 2,605,200
2014/11/21 2,575 2,593 2,480 2,508 2,708,200
2014/11/20 2,510 2,555 2,509 2,544 1,999,000
2014/11/19 2,486 2,515 2,478 2,494 2,214,200
2014/11/18 2,416 2,472 2,415 2,467 2,267,800
2014/11/17 2,471 2,471 2,369 2,377 3,419,000
2014/11/14 2,471 2,499 2,446 2,479 3,471,400
2014/11/13 2,331 2,414 2,325 2,410 3,310,900
2014/11/12 2,331 2,359 2,316 2,318 2,300,000
2014/11/11 2,284 2,320 2,276 2,304 1,974,400
2014/11/10 2,283 2,314 2,275 2,286 1,890,800
2014/11/07 2,344 2,383 2,274 2,319 5,104,900
2014/11/06 2,197 2,282 2,153 2,244 4,699,800
2014/11/05 2,120 2,169 2,112 2,165 2,497,000
2014/11/04 2,166 2,196 2,107 2,120 4,693,800
2014/10/31 1,997 2,069 1,992 2,063 2,921,600
2014/10/30 1,973 1,995 1,968 1,983 1,371,000
2014/10/29 1,942 1,978 1,933 1,974 1,149,700
2014/10/28 1,943 1,953 1,898 1,919 1,178,500
2014/10/27 1,937 1,957 1,915 1,954 1,322,400
2014/10/24 1,974 1,982 1,925 1,934 1,822,700
2014/10/23 1,921 1,934 1,893 1,924 1,208,200
2014/10/22 1,919 1,944 1,906 1,920 2,446,800
2014/10/21 1,890 1,899 1,849 1,856 2,085,300
2014/10/20 1,848 1,886 1,837 1,872 2,532,400
2014/10/17 1,808 1,842 1,806 1,807 2,809,700
2014/10/16 1,809 1,838 1,803 1,812 2,332,500
2014/10/15 1,840 1,850 1,825 1,838 3,605,600
2014/10/14 1,890 1,893 1,842 1,843 3,502,100
2014/10/10 1,901 1,950 1,901 1,949 3,597,700
2014/10/09 2,023 2,049 1,972 1,976 2,646,300
2014/10/08 2,010 2,033 2,006 2,018 2,445,700
2014/10/07 2,085 2,106 2,063 2,087 1,837,700
2014/10/06 2,115 2,130 2,101 2,101 2,326,000
2014/10/03 2,011 2,075 2,007 2,072 1,942,400
2014/10/02 2,064 2,066 2,030 2,037 2,537,300
2014/10/01 2,134 2,136 2,084 2,087 2,389,000
2014/09/30 2,145 2,164 2,120 2,145 2,559,000
2014/09/29 2,143 2,148 2,125 2,139 1,382,400
2014/09/26 2,120 2,145 2,111 2,129 2,424,400
2014/09/25 2,164 2,188 2,158 2,170 1,925,900
2014/09/24 2,098 2,130 2,089 2,127 1,771,700
2014/09/22 2,130 2,159 2,125 2,149 1,999,200
2014/09/19 2,110 2,124 2,087 2,106 2,507,800
2014/09/18 2,077 2,118 2,063 2,097 2,275,900
2014/09/17 2,035 2,050 2,022 2,030 1,568,500
2014/09/16 2,066 2,067 2,024 2,033 2,509,200
2014/09/12 2,058 2,110 2,051 2,087 3,215,000
2014/09/11 2,067 2,078 2,038 2,043 1,532,800
2014/09/10 2,046 2,048 2,007 2,033 1,773,500
2014/09/09 2,021 2,063 2,010 2,059 2,485,400
2014/09/08 1,984 2,002 1,965 1,983 3,179,100
2014/09/05 2,050 2,060 2,030 2,034 1,631,000
2014/09/04 2,070 2,076 2,024 2,026 2,310,700
2014/09/03 2,038 2,097 2,030 2,083 3,855,800
2014/09/02 1,999 2,042 1,997 2,016 1,782,000
2014/09/01 1,959 2,013 1,954 1,993 2,366,900
2014/08/29 1,960 1,960 1,925 1,925 982,600
2014/08/28 1,918 1,954 1,911 1,951 1,151,700
2014/08/27 1,942 1,965 1,933 1,958 1,303,600
2014/08/26 1,973 1,982 1,942 1,942 1,271,200
2014/08/25 1,906 1,967 1,900 1,958 2,196,200
2014/08/22 1,910 1,912 1,872 1,887 2,116,500
2014/08/21 1,929 1,929 1,913 1,921 1,211,800
2014/08/20 1,939 1,939 1,897 1,905 1,262,500
2014/08/19 1,924 1,935 1,912 1,933 970,200
2014/08/18 1,910 1,918 1,905 1,917 753,500
2014/08/15 1,938 1,947 1,887 1,902 1,888,400
2014/08/14 1,935 1,952 1,923 1,947 1,159,500
2014/08/13 1,915 1,955 1,904 1,931 2,595,800
2014/08/12 1,905 1,909 1,893 1,906 1,095,800
2014/08/11 1,899 1,925 1,882 1,888 1,743,700
2014/08/08 1,893 1,910 1,845 1,875 3,437,400
2014/08/07 1,901 1,913 1,868 1,901 4,092,500
2014/08/06 1,796 1,913 1,795 1,902 6,870,500
2014/08/05 1,748 1,807 1,732 1,783 4,672,200
2014/08/04 1,707 1,729 1,702 1,720 1,734,800
2014/08/01 1,716 1,722 1,706 1,715 1,514,100
2014/07/31 1,753 1,753 1,728 1,728 1,743,600
2014/07/30 1,753 1,759 1,726 1,728 1,789,200
2014/07/29 1,756 1,765 1,744 1,756 1,092,600
2014/07/28 1,774 1,774 1,757 1,766 853,600
2014/07/25 1,761 1,774 1,751 1,773 1,155,700
2014/07/24 1,768 1,772 1,749 1,752 1,174,300
2014/07/23 1,772 1,778 1,751 1,754 692,500
2014/07/22 1,763 1,776 1,753 1,765 1,049,800
2014/07/18 1,746 1,747 1,730 1,744 993,900
2014/07/17 1,781 1,786 1,767 1,768 1,153,700
2014/07/16 1,781 1,787 1,768 1,779 1,319,700
2014/07/15 1,790 1,793 1,761 1,763 1,801,500
2014/07/14 1,780 1,786 1,758 1,779 1,163,300
2014/07/11 1,776 1,792 1,754 1,779 1,766,900
2014/07/10 1,813 1,831 1,800 1,803 1,634,300
2014/07/09 1,786 1,808 1,780 1,797 1,023,900
2014/07/08 1,808 1,816 1,793 1,806 2,066,300
2014/07/07 1,854 1,862 1,833 1,833 1,227,600
2014/07/04 1,807 1,865 1,806 1,854 2,266,700
2014/07/03 1,798 1,803 1,764 1,773 1,794,200
2014/07/02 1,780 1,808 1,763 1,798 1,889,400
2014/07/01 1,750 1,776 1,740 1,769 1,455,400
2014/06/30 1,706 1,746 1,700 1,743 1,481,700
2014/06/27 1,720 1,722 1,686 1,696 1,616,100
2014/06/26 1,713 1,718 1,696 1,698 927,000
2014/06/25 1,717 1,730 1,709 1,714 894,000
2014/06/24 1,725 1,730 1,691 1,720 1,664,200
2014/06/23 1,766 1,766 1,732 1,734 1,185,100
2014/06/20 1,779 1,783 1,743 1,748 1,528,300
2014/06/19 1,736 1,770 1,732 1,765 1,976,900
2014/06/18 1,695 1,721 1,690 1,719 1,596,800
2014/06/17 1,694 1,699 1,675 1,684 1,515,400
2014/06/16 1,705 1,707 1,683 1,694 944,800
2014/06/13 1,707 1,713 1,680 1,707 2,108,200
2014/06/12 1,712 1,719 1,693 1,706 1,224,500
2014/06/11 1,718 1,735 1,714 1,721 1,925,200
2014/06/10 1,720 1,725 1,694 1,710 2,362,100
2014/06/09 1,721 1,735 1,697 1,700 1,859,700
2014/06/06 1,684 1,704 1,675 1,683 1,908,700
2014/06/05 1,678 1,682 1,656 1,665 1,343,500
2014/06/04 1,650 1,678 1,648 1,659 1,948,200
2014/06/03 1,634 1,647 1,622 1,639 1,390,900
2014/06/02 1,612 1,631 1,610 1,612 1,526,300
2014/05/30 1,625 1,628 1,597 1,600 2,310,400
2014/05/29 1,625 1,650 1,625 1,636 1,353,000
2014/05/28 1,598 1,630 1,592 1,623 1,779,000
2014/05/27 1,590 1,614 1,587 1,591 1,464,200
2014/05/26 1,580 1,585 1,569 1,585 1,546,300
2014/05/23 1,547 1,573 1,541 1,555 2,229,200
2014/05/22 1,536 1,565 1,532 1,548 1,905,900
2014/05/21 1,518 1,536 1,506 1,522 2,184,000
2014/05/20 1,562 1,565 1,532 1,533 2,569,500
2014/05/19 1,604 1,609 1,561 1,567 1,224,500
2014/05/16 1,640 1,640 1,592 1,610 1,836,800
2014/05/15 1,635 1,659 1,631 1,655 2,505,800
2014/05/14 1,620 1,664 1,617 1,664 2,017,200
2014/05/13 1,608 1,629 1,582 1,595 1,683,100
2014/05/12 1,587 1,598 1,552 1,558 1,628,600
2014/05/09 1,580 1,617 1,572 1,598 1,089,600
2014/05/08 1,590 1,605 1,585 1,590 1,130,600
2014/05/07 1,637 1,637 1,576 1,589 2,354,600
2014/05/02 1,592 1,645 1,592 1,642 1,476,100
2014/05/01 1,569 1,602 1,567 1,602 1,638,100
2014/04/30 1,631 1,633 1,573 1,577 2,052,900
2014/04/28 1,619 1,629 1,604 1,625 1,065,700
2014/04/25 1,629 1,652 1,617 1,643 1,236,500
2014/04/24 1,632 1,641 1,615 1,625 918,500
2014/04/23 1,629 1,655 1,628 1,634 1,146,400
2014/04/22 1,649 1,650 1,623 1,624 1,418,000
2014/04/21 1,672 1,692 1,645 1,651 1,313,600
2014/04/18 1,659 1,680 1,651 1,672 1,358,900
2014/04/17 1,660 1,685 1,643 1,645 1,728,400
2014/04/16 1,635 1,648 1,621 1,647 2,807,100
2014/04/15 1,617 1,626 1,603 1,608 1,493,400
2014/04/14 1,605 1,638 1,595 1,597 1,594,600
2014/04/11 1,580 1,611 1,572 1,605 2,569,300
2014/04/10 1,620 1,677 1,596 1,606 3,522,600
2014/04/09 1,578 1,582 1,563 1,572 2,059,600
2014/04/08 1,634 1,637 1,592 1,602 2,326,600
2014/04/07 1,635 1,651 1,621 1,634 1,322,200
2014/04/04 1,650 1,657 1,638 1,650 2,055,400
2014/04/03 1,630 1,665 1,612 1,651 2,868,600
2014/04/02 1,632 1,644 1,610 1,610 2,124,000
2014/04/01 1,630 1,632 1,593 1,614 2,638,800
2014/03/31 1,616 1,655 1,615 1,645 2,338,400
2014/03/28 1,590 1,594 1,557 1,594 1,943,300
2014/03/27 1,609 1,610 1,559 1,588 3,279,800
2014/03/26 1,582 1,610 1,575 1,599 3,230,400
2014/03/25 1,562 1,580 1,546 1,554 3,289,400
2014/03/24 1,532 1,576 1,522 1,554 4,664,700
2014/03/20 1,525 1,553 1,520 1,521 3,838,300
2014/03/19 1,516 1,537 1,508 1,514 2,674,600
2014/03/18 1,488 1,513 1,476 1,501 2,617,600
2014/03/17 1,463 1,479 1,445 1,455 1,756,800
2014/03/14 1,501 1,507 1,475 1,480 1,885,700
2014/03/13 1,543 1,558 1,536 1,549 2,105,300
2014/03/12 1,548 1,559 1,536 1,550 2,072,500
2014/03/11 1,550 1,558 1,537 1,554 1,610,100
2014/03/10 1,567 1,580 1,550 1,554 2,559,500
2014/03/07 1,549 1,572 1,540 1,567 4,030,200
2014/03/06 1,520 1,535 1,515 1,530 3,327,100
2014/03/05 1,526 1,538 1,505 1,509 3,084,900
2014/03/04 1,455 1,483 1,447 1,477 1,382,000
2014/03/03 1,460 1,478 1,442 1,476 1,745,400
2014/02/28 1,493 1,495 1,459 1,472 1,671,400
2014/02/27 1,505 1,506 1,466 1,482 2,559,100
2014/02/26 1,489 1,519 1,482 1,506 1,723,200
2014/02/25 1,540 1,545 1,517 1,534 1,473,500
2014/02/24 1,550 1,550 1,494 1,524 3,022,600
2014/02/21 1,500 1,531 1,486 1,526 2,925,300
2014/02/20 1,518 1,524 1,475 1,482 3,588,200
2014/02/19 1,472 1,503 1,454 1,500 3,299,400
2014/02/18 1,420 1,491 1,420 1,483 4,409,700
2014/02/17 1,385 1,399 1,359 1,389 1,213,600
2014/02/14 1,407 1,414 1,351 1,377 2,803,200
2014/02/13 1,437 1,461 1,397 1,403 3,928,800
2014/02/12 1,370 1,442 1,349 1,409 4,173,100
2014/02/10 1,340 1,343 1,316 1,334 1,585,500
2014/02/07 1,318 1,338 1,307 1,319 1,607,700
2014/02/06 1,300 1,306 1,278 1,288 1,843,900
2014/02/05 1,307 1,314 1,267 1,281 2,471,200
2014/02/04 1,287 1,300 1,265 1,280 3,153,600
2014/02/03 1,350 1,374 1,330 1,335 2,322,000
2014/01/31 1,403 1,418 1,362 1,375 2,142,600
2014/01/30 1,375 1,385 1,368 1,377 1,818,900
2014/01/29 1,401 1,416 1,386 1,413 2,684,100
2014/01/28 1,393 1,408 1,383 1,383 2,629,200
2014/01/27 1,415 1,425 1,396 1,398 3,303,400
2014/01/24 1,450 1,487 1,450 1,459 2,379,500
2014/01/23 1,510 1,516 1,484 1,487 2,451,000
2014/01/22 1,525 1,535 1,513 1,529 1,222,700
2014/01/21 1,530 1,552 1,525 1,536 1,782,300
2014/01/20 1,520 1,525 1,514 1,524 1,054,300
2014/01/17 1,515 1,520 1,497 1,503 2,439,200
2014/01/16 1,550 1,559 1,533 1,537 958,000
2014/01/15 1,525 1,539 1,512 1,532 1,256,100
2014/01/14 1,518 1,519 1,499 1,510 2,229,000
2014/01/10 1,555 1,560 1,535 1,558 1,068,900
2014/01/09 1,548 1,570 1,543 1,553 1,180,500
2014/01/08 1,546 1,549 1,523 1,547 1,248,400
2014/01/07 1,548 1,571 1,537 1,539 1,541,200
2014/01/06 1,564 1,583 1,544 1,551 1,553,800

このページの先頭へ