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
2015/12/30 2,750 2,778 2,740 2,744 1,950,000
2015/12/29 2,694 2,708 2,672 2,704 988,900
2015/12/28 2,691 2,721 2,683 2,691 910,500
2015/12/25 2,723 2,739 2,671 2,696 1,355,300
2015/12/24 2,728 2,730 2,675 2,683 1,917,200
2015/12/22 2,720 2,737 2,711 2,727 1,630,600
2015/12/21 2,781 2,788 2,692 2,730 3,788,400
2015/12/18 2,865 2,912 2,806 2,831 2,938,900
2015/12/17 2,933 2,952 2,879 2,889 1,953,300
2015/12/16 2,843 2,895 2,827 2,865 2,533,100
2015/12/15 2,821 2,840 2,766 2,776 2,695,700
2015/12/14 2,782 2,818 2,743 2,818 1,881,700
2015/12/11 2,830 2,891 2,828 2,863 1,678,500
2015/12/10 2,839 2,882 2,831 2,856 1,498,200
2015/12/09 2,891 2,932 2,885 2,889 2,625,200
2015/12/08 2,992 2,992 2,932 2,941 1,090,600
2015/12/07 2,977 2,995 2,958 2,987 1,519,200
2015/12/04 2,931 2,950 2,901 2,930 2,099,100
2015/12/03 2,963 3,005 2,935 2,990 1,612,100
2015/12/02 3,020 3,025 2,990 2,991 1,474,100
2015/12/01 3,020 3,045 3,005 3,045 1,037,300
2015/11/30 2,999 3,030 2,982 3,005 1,987,000
2015/11/27 3,005 3,005 2,975 2,996 1,853,300
2015/11/26 3,030 3,030 2,999 3,015 813,900
2015/11/25 3,000 3,030 2,978 3,025 1,363,000
2015/11/24 2,999 3,025 2,984 3,010 2,001,300
2015/11/20 2,962 2,997 2,947 2,997 2,022,300
2015/11/19 2,965 2,990 2,941 2,970 2,101,500
2015/11/18 2,937 2,954 2,914 2,927 1,753,000
2015/11/17 2,920 2,932 2,898 2,907 1,813,800
2015/11/16 2,815 2,888 2,810 2,873 1,747,000
2015/11/13 2,875 2,890 2,853 2,884 1,679,300
2015/11/12 2,899 2,923 2,887 2,905 1,084,500
2015/11/11 2,899 2,939 2,898 2,917 1,202,100
2015/11/10 2,900 2,931 2,868 2,918 2,563,000
2015/11/09 2,845 2,938 2,842 2,935 4,811,400
2015/11/06 2,830 2,841 2,810 2,816 1,847,300
2015/11/05 2,797 2,825 2,781 2,809 2,167,900
2015/11/04 2,796 2,816 2,750 2,756 2,515,100
2015/11/02 2,701 2,746 2,665 2,708 1,225,700
2015/10/30 2,746 2,760 2,696 2,742 2,034,300
2015/10/29 2,753 2,773 2,711 2,719 2,321,800
2015/10/28 2,761 2,768 2,716 2,738 1,998,500
2015/10/27 2,815 2,827 2,753 2,763 1,907,800
2015/10/26 2,808 2,856 2,795 2,800 1,716,200
2015/10/23 2,791 2,796 2,765 2,780 2,226,400
2015/10/22 2,702 2,741 2,690 2,720 2,019,200
2015/10/21 2,712 2,774 2,675 2,772 2,527,300
2015/10/20 2,766 2,767 2,727 2,737 1,117,500
2015/10/19 2,750 2,787 2,721 2,752 2,896,700
2015/10/16 2,762 2,791 2,756 2,791 2,597,700
2015/10/15 2,650 2,745 2,634 2,740 2,652,700
2015/10/14 2,686 2,688 2,608 2,628 2,652,500
2015/10/13 2,684 2,742 2,674 2,733 2,237,900
2015/10/09 2,696 2,754 2,653 2,734 2,744,100
2015/10/08 2,710 2,737 2,679 2,688 3,555,200
2015/10/07 2,634 2,716 2,631 2,701 4,412,700
2015/10/06 2,612 2,643 2,541 2,545 2,776,400
2015/10/05 2,557 2,589 2,526 2,562 1,710,500
2015/10/02 2,478 2,544 2,450 2,528 2,112,400
2015/10/01 2,420 2,537 2,416 2,528 3,462,900
2015/09/30 2,345 2,412 2,316 2,391 2,294,400
2015/09/29 2,341 2,341 2,231 2,278 3,711,400
2015/09/28 2,436 2,473 2,397 2,418 2,028,200
2015/09/25 2,356 2,424 2,322 2,421 1,784,800
2015/09/24 2,411 2,417 2,353 2,356 2,085,800
2015/09/18 2,430 2,452 2,383 2,443 1,471,000
2015/09/17 2,452 2,506 2,445 2,467 2,112,800
2015/09/16 2,352 2,432 2,344 2,415 2,260,900
2015/09/15 2,339 2,373 2,305 2,310 1,264,000
2015/09/14 2,353 2,372 2,294 2,313 1,363,400
2015/09/11 2,307 2,354 2,306 2,334 1,755,800
2015/09/10 2,337 2,365 2,323 2,357 2,327,600
2015/09/09 2,335 2,387 2,321 2,387 2,055,900
2015/09/08 2,245 2,299 2,235 2,235 1,324,000
2015/09/07 2,201 2,270 2,174 2,241 1,695,900
2015/09/04 2,317 2,326 2,224 2,240 2,220,200
2015/09/03 2,271 2,356 2,271 2,316 3,298,600
2015/09/02 2,199 2,299 2,183 2,257 2,995,000
2015/09/01 2,313 2,325 2,235 2,236 2,211,200
2015/08/31 2,407 2,422 2,321 2,343 2,586,300
2015/08/28 2,316 2,412 2,277 2,401 4,539,500
2015/08/27 2,271 2,299 2,213 2,227 2,024,300
2015/08/26 2,186 2,260 2,170 2,231 3,524,800
2015/08/25 2,111 2,289 2,108 2,148 3,747,300
2015/08/24 2,269 2,311 2,219 2,219 3,339,600
2015/08/21 2,370 2,392 2,352 2,369 2,842,800
2015/08/20 2,524 2,530 2,457 2,470 3,219,600
2015/08/19 2,575 2,605 2,544 2,550 2,824,500
2015/08/18 2,565 2,624 2,563 2,584 1,810,500
2015/08/17 2,567 2,574 2,527 2,552 1,956,100
2015/08/14 2,575 2,606 2,560 2,562 1,347,700
2015/08/13 2,599 2,600 2,561 2,595 2,502,000
2015/08/12 2,680 2,697 2,581 2,598 3,695,100
2015/08/11 2,765 2,774 2,720 2,740 1,009,600
2015/08/10 2,710 2,749 2,682 2,748 1,506,100
2015/08/07 2,720 2,733 2,687 2,717 1,901,500
2015/08/06 2,809 2,810 2,747 2,747 2,665,700
2015/08/05 2,774 2,798 2,720 2,788 2,527,700
2015/08/04 2,837 2,878 2,720 2,774 3,891,900
2015/08/03 2,820 2,837 2,794 2,834 1,339,600
2015/07/31 2,814 2,820 2,800 2,818 1,566,900
2015/07/30 2,801 2,828 2,796 2,807 3,760,800
2015/07/29 2,786 2,830 2,777 2,803 3,521,400
2015/07/28 2,725 2,766 2,681 2,743 2,328,600
2015/07/27 2,671 2,755 2,671 2,747 2,386,500
2015/07/24 2,666 2,697 2,651 2,686 1,013,500
2015/07/23 2,675 2,692 2,654 2,683 1,105,800
2015/07/22 2,722 2,726 2,661 2,663 2,511,700
2015/07/21 2,721 2,743 2,710 2,733 1,092,000
2015/07/17 2,722 2,736 2,683 2,728 997,700
2015/07/16 2,765 2,765 2,712 2,720 1,050,700
2015/07/15 2,765 2,775 2,717 2,739 1,885,200
2015/07/14 2,676 2,718 2,675 2,700 1,901,000
2015/07/13 2,637 2,668 2,616 2,622 1,586,400
2015/07/10 2,621 2,669 2,565 2,628 3,034,900
2015/07/09 2,491 2,605 2,475 2,603 2,596,500
2015/07/08 2,668 2,668 2,574 2,574 2,866,000
2015/07/07 2,714 2,724 2,665 2,668 1,418,700
2015/07/06 2,673 2,713 2,653 2,677 1,966,900
2015/07/03 2,746 2,750 2,716 2,733 1,645,600
2015/07/02 2,746 2,751 2,715 2,743 2,692,800
2015/07/01 2,700 2,724 2,671 2,697 2,043,100
2015/06/30 2,701 2,716 2,665 2,677 2,707,000
2015/06/29 2,649 2,738 2,645 2,706 2,932,700
2015/06/26 2,776 2,784 2,729 2,757 4,406,700
2015/06/25 2,835 2,835 2,790 2,802 3,632,200
2015/06/24 2,899 2,900 2,782 2,840 9,271,300
2015/06/23 2,958 2,996 2,939 2,958 2,266,100
2015/06/22 2,945 2,956 2,890 2,906 2,050,000
2015/06/19 2,898 2,936 2,892 2,920 1,955,200
2015/06/18 2,913 2,915 2,863 2,870 2,147,600
2015/06/17 2,961 2,970 2,904 2,935 1,998,200
2015/06/16 2,992 3,020 2,945 2,976 2,703,100
2015/06/15 3,010 3,050 3,000 3,015 2,309,600
2015/06/12 2,960 3,005 2,944 2,999 2,637,500
2015/06/11 2,992 2,999 2,940 2,969 3,117,100
2015/06/10 3,075 3,085 2,978 2,980 3,661,300
2015/06/09 3,165 3,165 3,075 3,085 2,529,300
2015/06/08 3,200 3,245 3,185 3,195 2,777,100
2015/06/05 3,135 3,155 3,105 3,150 1,394,000
2015/06/04 3,115 3,155 3,090 3,150 1,161,800
2015/06/03 3,080 3,125 3,080 3,115 1,057,800
2015/06/02 3,110 3,145 3,095 3,120 1,687,500
2015/06/01 3,080 3,145 3,075 3,125 1,558,900
2015/05/29 3,175 3,200 3,085 3,115 3,111,600
2015/05/28 3,145 3,215 3,100 3,140 4,349,200
2015/05/27 3,055 3,150 3,055 3,075 3,403,500
2015/05/26 3,020 3,035 3,005 3,025 956,000
2015/05/25 2,960 3,045 2,958 3,010 2,068,200
2015/05/22 2,923 2,951 2,905 2,946 1,652,000
2015/05/21 2,965 2,966 2,888 2,930 3,664,000
2015/05/20 3,000 3,010 2,945 2,994 2,199,900
2015/05/19 2,963 2,993 2,952 2,957 1,856,300
2015/05/18 2,975 2,982 2,949 2,957 1,115,100
2015/05/15 2,998 3,010 2,960 2,974 1,891,600
2015/05/14 2,979 2,998 2,957 2,978 2,202,200
2015/05/13 2,960 2,980 2,885 2,969 3,230,000
2015/05/12 2,889 2,962 2,831 2,962 3,664,000
2015/05/11 2,887 2,888 2,861 2,871 1,415,300
2015/05/08 2,815 2,850 2,798 2,835 1,110,100
2015/05/07 2,806 2,838 2,798 2,820 1,556,200
2015/05/01 2,802 2,825 2,761 2,822 1,556,600
2015/04/30 2,863 2,877 2,800 2,831 2,146,500
2015/04/28 2,800 2,897 2,785 2,884 2,954,100
2015/04/27 2,862 2,873 2,821 2,835 1,753,100
2015/04/24 2,875 2,884 2,840 2,859 2,509,900
2015/04/23 2,923 2,932 2,874 2,892 2,196,600
2015/04/22 2,923 2,955 2,893 2,917 1,703,300
2015/04/21 2,944 2,995 2,924 2,950 1,762,500
2015/04/20 2,815 2,952 2,781 2,918 2,340,600
2015/04/17 2,941 2,948 2,877 2,890 2,479,000
2015/04/16 2,961 2,970 2,913 2,966 1,700,100
2015/04/15 2,982 2,982 2,933 2,961 1,446,800
2015/04/14 3,040 3,050 2,990 2,998 1,133,700
2015/04/13 3,020 3,040 2,967 3,015 1,659,700
2015/04/10 2,983 3,010 2,964 3,000 1,253,200
2015/04/09 2,997 3,020 2,971 3,005 1,510,300
2015/04/08 2,983 2,997 2,967 2,984 1,563,200
2015/04/07 2,995 3,020 2,954 2,976 2,351,600
2015/04/06 2,934 2,971 2,916 2,954 1,260,800
2015/04/03 2,957 2,985 2,924 2,975 2,141,100
2015/04/02 2,881 2,957 2,865 2,930 2,244,200
2015/04/01 2,883 2,888 2,837 2,842 1,922,200
2015/03/31 2,950 2,978 2,902 2,902 2,825,600
2015/03/30 2,840 2,915 2,817 2,906 3,619,200
2015/03/27 2,748 2,770 2,712 2,759 3,583,000
2015/03/26 2,803 2,804 2,743 2,760 3,161,500
2015/03/25 2,850 2,870 2,819 2,849 1,772,600
2015/03/24 2,907 2,913 2,846 2,866 1,890,100
2015/03/23 2,950 2,958 2,914 2,927 1,816,500
2015/03/20 2,891 2,933 2,885 2,929 2,269,400
2015/03/19 2,910 2,937 2,851 2,878 3,017,500
2015/03/18 2,903 2,914 2,884 2,910 2,590,900
2015/03/17 2,949 2,963 2,914 2,923 2,683,600
2015/03/16 2,985 3,010 2,890 2,928 4,071,500
2015/03/13 3,030 3,060 2,986 3,025 2,719,300
2015/03/12 3,030 3,045 2,986 2,996 2,478,700
2015/03/11 2,997 3,050 2,986 3,040 1,611,300
2015/03/10 3,105 3,145 2,999 3,015 2,435,900
2015/03/09 3,020 3,120 3,010 3,070 2,801,100
2015/03/06 2,966 2,998 2,963 2,998 1,721,100
2015/03/05 2,933 2,957 2,905 2,956 2,260,000
2015/03/04 2,971 2,971 2,893 2,929 2,092,900
2015/03/03 2,950 2,999 2,949 2,996 2,662,000
2015/03/02 2,945 2,994 2,914 2,924 3,042,800
2015/02/27 2,952 3,045 2,902 2,972 6,687,500
2015/02/26 2,813 2,925 2,802 2,915 3,703,900
2015/02/25 2,744 2,818 2,740 2,802 3,693,100
2015/02/24 2,747 2,751 2,706 2,728 2,403,600
2015/02/23 2,810 2,833 2,768 2,788 1,596,800
2015/02/20 2,754 2,803 2,733 2,768 2,057,000
2015/02/19 2,730 2,746 2,697 2,726 1,497,500
2015/02/18 2,700 2,736 2,684 2,726 2,318,700
2015/02/17 2,600 2,684 2,583 2,683 2,841,700
2015/02/16 2,607 2,623 2,584 2,592 1,985,100
2015/02/13 2,583 2,607 2,549 2,581 3,496,200
2015/02/12 2,425 2,569 2,417 2,517 5,042,200
2015/02/10 2,392 2,414 2,357 2,389 1,697,800
2015/02/09 2,418 2,428 2,359 2,397 2,448,400
2015/02/06 2,470 2,475 2,388 2,403 2,198,500
2015/02/05 2,425 2,449 2,395 2,418 2,043,700
2015/02/04 2,447 2,489 2,433 2,461 3,077,500
2015/02/03 2,538 2,545 2,390 2,431 3,300,600
2015/02/02 2,550 2,565 2,517 2,547 1,931,200
2015/01/30 2,591 2,633 2,577 2,612 2,118,600
2015/01/29 2,562 2,585 2,521 2,553 1,698,800
2015/01/28 2,570 2,611 2,552 2,593 1,403,000
2015/01/27 2,548 2,593 2,548 2,593 2,329,000
2015/01/26 2,477 2,519 2,464 2,518 1,299,500
2015/01/23 2,497 2,525 2,481 2,496 1,509,400
2015/01/22 2,481 2,489 2,443 2,474 1,412,400
2015/01/21 2,502 2,517 2,425 2,456 2,391,100
2015/01/20 2,404 2,477 2,390 2,475 2,525,400
2015/01/19 2,370 2,384 2,343 2,369 1,081,700
2015/01/16 2,332 2,347 2,302 2,343 1,868,800
2015/01/15 2,341 2,391 2,336 2,376 1,508,400
2015/01/14 2,370 2,401 2,327 2,332 1,525,800
2015/01/13 2,370 2,410 2,326 2,410 2,379,000
2015/01/09 2,430 2,485 2,421 2,443 2,626,000
2015/01/08 2,373 2,419 2,358 2,397 1,716,700
2015/01/07 2,287 2,336 2,287 2,323 1,581,300
2015/01/06 2,320 2,348 2,297 2,310 2,183,100
2015/01/05 2,426 2,430 2,377 2,396 1,555,800

このページの先頭へ