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 |
---|---|---|---|---|---|
2016/12/30 | 2,524 | 2,592 | 2,515 | 2,574 | 1,556,800 |
2016/12/29 | 2,558 | 2,588 | 2,551 | 2,568 | 2,751,200 |
2016/12/28 | 2,620 | 2,644 | 2,612 | 2,632 | 2,110,500 |
2016/12/27 | 2,645 | 2,690 | 2,629 | 2,673 | 1,608,000 |
2016/12/26 | 2,667 | 2,685 | 2,654 | 2,657 | 1,295,000 |
2016/12/22 | 2,682 | 2,695 | 2,664 | 2,675 | 2,605,000 |
2016/12/21 | 2,710 | 2,711 | 2,653 | 2,674 | 2,842,300 |
2016/12/20 | 2,693 | 2,699 | 2,639 | 2,684 | 5,097,800 |
2016/12/19 | 2,771 | 2,791 | 2,761 | 2,786 | 1,640,500 |
2016/12/16 | 2,812 | 2,827 | 2,793 | 2,808 | 1,848,900 |
2016/12/15 | 2,773 | 2,827 | 2,767 | 2,781 | 2,615,000 |
2016/12/14 | 2,745 | 2,747 | 2,705 | 2,745 | 1,634,900 |
2016/12/13 | 2,719 | 2,738 | 2,690 | 2,731 | 3,023,600 |
2016/12/12 | 2,780 | 2,834 | 2,748 | 2,779 | 3,853,800 |
2016/12/09 | 2,700 | 2,751 | 2,698 | 2,728 | 4,426,200 |
2016/12/08 | 2,736 | 2,759 | 2,712 | 2,753 | 2,840,200 |
2016/12/07 | 2,716 | 2,725 | 2,700 | 2,719 | 2,065,600 |
2016/12/06 | 2,753 | 2,761 | 2,695 | 2,710 | 1,899,800 |
2016/12/05 | 2,696 | 2,720 | 2,674 | 2,703 | 2,253,000 |
2016/12/02 | 2,692 | 2,725 | 2,692 | 2,721 | 1,904,800 |
2016/12/01 | 2,688 | 2,769 | 2,673 | 2,712 | 3,830,600 |
2016/11/30 | 2,659 | 2,662 | 2,628 | 2,631 | 2,478,900 |
2016/11/29 | 2,609 | 2,639 | 2,607 | 2,636 | 2,006,200 |
2016/11/28 | 2,640 | 2,656 | 2,606 | 2,652 | 1,748,600 |
2016/11/25 | 2,620 | 2,684 | 2,620 | 2,650 | 2,576,900 |
2016/11/24 | 2,582 | 2,611 | 2,560 | 2,600 | 2,539,800 |
2016/11/22 | 2,560 | 2,566 | 2,525 | 2,533 | 2,293,500 |
2016/11/21 | 2,610 | 2,620 | 2,572 | 2,585 | 2,296,800 |
2016/11/18 | 2,595 | 2,630 | 2,588 | 2,623 | 2,779,000 |
2016/11/17 | 2,501 | 2,539 | 2,482 | 2,539 | 2,039,000 |
2016/11/16 | 2,548 | 2,573 | 2,531 | 2,538 | 2,132,500 |
2016/11/15 | 2,501 | 2,534 | 2,498 | 2,520 | 1,726,000 |
2016/11/14 | 2,473 | 2,530 | 2,451 | 2,491 | 2,347,100 |
2016/11/11 | 2,470 | 2,522 | 2,427 | 2,442 | 3,868,000 |
2016/11/10 | 2,401 | 2,437 | 2,384 | 2,428 | 3,633,700 |
2016/11/09 | 2,412 | 2,444 | 2,171 | 2,206 | 5,237,300 |
2016/11/08 | 2,407 | 2,440 | 2,405 | 2,420 | 1,928,900 |
2016/11/07 | 2,390 | 2,413 | 2,357 | 2,393 | 2,629,500 |
2016/11/04 | 2,200 | 2,330 | 2,197 | 2,305 | 2,856,800 |
2016/11/02 | 2,300 | 2,303 | 2,259 | 2,270 | 2,334,800 |
2016/11/01 | 2,336 | 2,355 | 2,313 | 2,350 | 1,758,600 |
2016/10/31 | 2,307 | 2,349 | 2,297 | 2,335 | 2,066,100 |
2016/10/28 | 2,290 | 2,311 | 2,280 | 2,307 | 2,268,700 |
2016/10/27 | 2,273 | 2,278 | 2,249 | 2,264 | 1,231,600 |
2016/10/26 | 2,257 | 2,277 | 2,253 | 2,268 | 1,264,600 |
2016/10/25 | 2,260 | 2,286 | 2,253 | 2,269 | 1,644,300 |
2016/10/24 | 2,224 | 2,232 | 2,205 | 2,226 | 1,093,000 |
2016/10/21 | 2,230 | 2,248 | 2,221 | 2,227 | 1,570,800 |
2016/10/20 | 2,155 | 2,212 | 2,140 | 2,211 | 2,028,100 |
2016/10/19 | 2,173 | 2,174 | 2,128 | 2,146 | 1,761,600 |
2016/10/18 | 2,155 | 2,188 | 2,151 | 2,173 | 1,493,800 |
2016/10/17 | 2,162 | 2,193 | 2,160 | 2,172 | 1,233,200 |
2016/10/14 | 2,147 | 2,171 | 2,131 | 2,164 | 1,852,600 |
2016/10/13 | 2,165 | 2,205 | 2,148 | 2,154 | 2,292,700 |
2016/10/12 | 2,157 | 2,180 | 2,140 | 2,155 | 1,256,600 |
2016/10/11 | 2,191 | 2,244 | 2,185 | 2,191 | 2,258,300 |
2016/10/07 | 2,170 | 2,195 | 2,167 | 2,183 | 2,393,500 |
2016/10/06 | 2,187 | 2,206 | 2,148 | 2,155 | 2,020,300 |
2016/10/05 | 2,089 | 2,175 | 2,086 | 2,157 | 3,327,900 |
2016/10/04 | 2,017 | 2,077 | 2,017 | 2,069 | 2,121,300 |
2016/10/03 | 2,058 | 2,062 | 2,001 | 2,013 | 1,699,400 |
2016/09/30 | 2,000 | 2,026 | 1,992 | 2,020 | 2,403,900 |
2016/09/29 | 2,012 | 2,075 | 2,012 | 2,065 | 2,467,500 |
2016/09/28 | 1,983 | 1,999 | 1,974 | 1,991 | 1,551,600 |
2016/09/27 | 1,949 | 2,003 | 1,936 | 2,003 | 2,104,300 |
2016/09/26 | 1,980 | 1,982 | 1,955 | 1,960 | 1,542,100 |
2016/09/23 | 2,000 | 2,000 | 1,968 | 1,978 | 2,108,200 |
2016/09/21 | 1,958 | 2,025 | 1,931 | 2,020 | 3,454,700 |
2016/09/20 | 1,936 | 1,973 | 1,918 | 1,964 | 2,580,700 |
2016/09/16 | 1,965 | 1,974 | 1,939 | 1,968 | 2,203,700 |
2016/09/15 | 1,995 | 2,004 | 1,945 | 1,958 | 2,871,700 |
2016/09/14 | 2,038 | 2,041 | 2,010 | 2,025 | 2,291,800 |
2016/09/13 | 2,055 | 2,109 | 2,055 | 2,062 | 2,509,200 |
2016/09/12 | 2,032 | 2,059 | 2,023 | 2,037 | 1,844,200 |
2016/09/09 | 2,059 | 2,099 | 2,058 | 2,082 | 3,050,300 |
2016/09/08 | 2,081 | 2,121 | 2,075 | 2,096 | 2,497,400 |
2016/09/07 | 2,050 | 2,094 | 2,021 | 2,069 | 3,127,400 |
2016/09/06 | 2,116 | 2,137 | 2,100 | 2,125 | 1,517,300 |
2016/09/05 | 2,120 | 2,137 | 2,085 | 2,103 | 2,072,400 |
2016/09/02 | 2,066 | 2,099 | 2,025 | 2,082 | 3,256,500 |
2016/09/01 | 2,109 | 2,168 | 2,105 | 2,116 | 2,787,400 |
2016/08/31 | 2,097 | 2,140 | 2,091 | 2,120 | 3,099,400 |
2016/08/30 | 2,026 | 2,057 | 2,017 | 2,055 | 2,471,400 |
2016/08/29 | 1,988 | 2,074 | 1,986 | 2,039 | 5,392,600 |
2016/08/26 | 1,901 | 1,934 | 1,886 | 1,912 | 2,165,100 |
2016/08/25 | 1,904 | 1,937 | 1,904 | 1,924 | 2,437,000 |
2016/08/24 | 1,919 | 1,948 | 1,911 | 1,915 | 1,529,800 |
2016/08/23 | 1,956 | 1,960 | 1,884 | 1,905 | 2,766,400 |
2016/08/22 | 1,966 | 1,980 | 1,945 | 1,974 | 2,232,900 |
2016/08/19 | 1,903 | 1,973 | 1,903 | 1,956 | 2,916,800 |
2016/08/18 | 1,878 | 1,939 | 1,863 | 1,893 | 2,654,600 |
2016/08/17 | 1,873 | 1,910 | 1,833 | 1,902 | 3,567,000 |
2016/08/16 | 1,935 | 1,968 | 1,895 | 1,898 | 2,652,100 |
2016/08/15 | 1,935 | 1,945 | 1,910 | 1,926 | 1,787,700 |
2016/08/12 | 1,899 | 1,946 | 1,878 | 1,935 | 3,242,800 |
2016/08/10 | 1,882 | 1,895 | 1,834 | 1,884 | 3,328,700 |
2016/08/09 | 1,843 | 1,912 | 1,832 | 1,910 | 5,581,700 |
2016/08/08 | 1,778 | 1,853 | 1,766 | 1,838 | 5,361,200 |
2016/08/05 | 1,799 | 1,809 | 1,706 | 1,730 | 5,822,500 |
2016/08/04 | 1,636 | 1,715 | 1,635 | 1,706 | 4,717,700 |
2016/08/03 | 1,670 | 1,687 | 1,631 | 1,642 | 5,381,300 |
2016/08/02 | 1,732 | 1,741 | 1,700 | 1,702 | 4,340,400 |
2016/08/01 | 1,718 | 1,782 | 1,712 | 1,760 | 9,527,400 |
2016/07/29 | 1,800 | 1,816 | 1,681 | 1,758 | 37,460,200 |
2016/07/28 | 1,803 | 1,821 | 1,783 | 1,818 | 7,547,600 |
2016/07/27 | 1,811 | 1,860 | 1,793 | 1,827 | 6,162,500 |
2016/07/26 | 1,785 | 1,793 | 1,754 | 1,771 | 4,833,100 |
2016/07/25 | 1,776 | 1,828 | 1,774 | 1,813 | 4,868,800 |
2016/07/22 | 1,750 | 1,769 | 1,732 | 1,764 | 3,677,100 |
2016/07/21 | 1,753 | 1,797 | 1,750 | 1,786 | 4,295,300 |
2016/07/20 | 1,715 | 1,729 | 1,696 | 1,723 | 3,679,800 |
2016/07/19 | 1,755 | 1,759 | 1,713 | 1,728 | 5,152,300 |
2016/07/15 | 1,720 | 1,782 | 1,708 | 1,740 | 6,562,400 |
2016/07/14 | 1,675 | 1,709 | 1,671 | 1,704 | 5,948,300 |
2016/07/13 | 1,695 | 1,728 | 1,663 | 1,685 | 14,572,100 |
2016/07/12 | 1,518 | 1,560 | 1,510 | 1,535 | 3,778,400 |
2016/07/11 | 1,456 | 1,499 | 1,453 | 1,488 | 3,261,000 |
2016/07/08 | 1,420 | 1,453 | 1,417 | 1,426 | 4,049,400 |
2016/07/07 | 1,435 | 1,454 | 1,411 | 1,413 | 3,493,300 |
2016/07/06 | 1,462 | 1,463 | 1,409 | 1,437 | 4,304,200 |
2016/07/05 | 1,515 | 1,523 | 1,480 | 1,502 | 2,864,900 |
2016/07/04 | 1,499 | 1,519 | 1,484 | 1,515 | 3,606,100 |
2016/07/01 | 1,555 | 1,565 | 1,506 | 1,511 | 4,189,900 |
2016/06/30 | 1,585 | 1,588 | 1,540 | 1,541 | 3,115,300 |
2016/06/29 | 1,520 | 1,571 | 1,489 | 1,539 | 4,803,600 |
2016/06/28 | 1,540 | 1,556 | 1,467 | 1,490 | 8,501,000 |
2016/06/27 | 1,694 | 1,696 | 1,605 | 1,642 | 5,041,900 |
2016/06/24 | 1,825 | 1,900 | 1,645 | 1,667 | 10,063,000 |
2016/06/23 | 1,746 | 1,811 | 1,735 | 1,799 | 3,101,100 |
2016/06/22 | 1,750 | 1,756 | 1,733 | 1,739 | 2,739,500 |
2016/06/21 | 1,701 | 1,743 | 1,682 | 1,736 | 1,919,200 |
2016/06/20 | 1,730 | 1,758 | 1,719 | 1,727 | 3,627,500 |
2016/06/17 | 1,645 | 1,670 | 1,634 | 1,669 | 4,173,000 |
2016/06/16 | 1,637 | 1,649 | 1,593 | 1,615 | 4,585,000 |
2016/06/15 | 1,621 | 1,660 | 1,606 | 1,638 | 3,096,900 |
2016/06/14 | 1,626 | 1,639 | 1,594 | 1,621 | 2,504,300 |
2016/06/13 | 1,681 | 1,681 | 1,636 | 1,639 | 2,591,600 |
2016/06/10 | 1,704 | 1,720 | 1,696 | 1,711 | 3,003,100 |
2016/06/09 | 1,746 | 1,749 | 1,707 | 1,722 | 3,133,100 |
2016/06/08 | 1,778 | 1,784 | 1,744 | 1,762 | 2,882,800 |
2016/06/07 | 1,779 | 1,786 | 1,751 | 1,775 | 2,251,000 |
2016/06/06 | 1,748 | 1,769 | 1,728 | 1,769 | 4,837,200 |
2016/06/03 | 1,861 | 1,895 | 1,828 | 1,840 | 2,032,600 |
2016/06/02 | 1,925 | 1,930 | 1,854 | 1,870 | 2,296,200 |
2016/06/01 | 1,960 | 1,992 | 1,938 | 1,951 | 2,549,800 |
2016/05/31 | 1,901 | 1,987 | 1,900 | 1,962 | 5,452,200 |
2016/05/30 | 1,895 | 1,904 | 1,888 | 1,895 | 2,577,300 |
2016/05/27 | 1,850 | 1,877 | 1,846 | 1,877 | 1,519,800 |
2016/05/26 | 1,868 | 1,879 | 1,848 | 1,854 | 1,643,100 |
2016/05/25 | 1,870 | 1,879 | 1,848 | 1,852 | 1,478,000 |
2016/05/24 | 1,840 | 1,852 | 1,827 | 1,833 | 2,069,200 |
2016/05/23 | 1,849 | 1,853 | 1,813 | 1,842 | 1,495,300 |
2016/05/20 | 1,819 | 1,856 | 1,809 | 1,849 | 1,735,600 |
2016/05/19 | 1,860 | 1,874 | 1,816 | 1,829 | 2,186,600 |
2016/05/18 | 1,837 | 1,845 | 1,803 | 1,821 | 2,951,900 |
2016/05/17 | 1,811 | 1,853 | 1,799 | 1,826 | 2,059,000 |
2016/05/16 | 1,770 | 1,821 | 1,769 | 1,796 | 1,826,800 |
2016/05/13 | 1,829 | 1,840 | 1,773 | 1,775 | 3,625,000 |
2016/05/12 | 1,700 | 1,785 | 1,689 | 1,773 | 4,307,900 |
2016/05/11 | 1,832 | 1,866 | 1,794 | 1,810 | 2,046,900 |
2016/05/10 | 1,771 | 1,836 | 1,768 | 1,824 | 2,407,300 |
2016/05/09 | 1,770 | 1,779 | 1,752 | 1,754 | 2,006,000 |
2016/05/06 | 1,790 | 1,800 | 1,745 | 1,766 | 2,682,000 |
2016/05/02 | 1,767 | 1,804 | 1,755 | 1,774 | 3,157,300 |
2016/04/28 | 1,994 | 2,015 | 1,822 | 1,851 | 4,211,800 |
2016/04/27 | 1,977 | 1,981 | 1,943 | 1,964 | 1,588,500 |
2016/04/26 | 2,020 | 2,032 | 1,942 | 1,972 | 2,517,100 |
2016/04/25 | 2,061 | 2,082 | 2,012 | 2,026 | 3,586,600 |
2016/04/22 | 1,918 | 2,030 | 1,915 | 2,026 | 4,318,000 |
2016/04/21 | 1,919 | 1,950 | 1,893 | 1,943 | 3,217,100 |
2016/04/20 | 1,862 | 1,899 | 1,847 | 1,852 | 2,808,300 |
2016/04/19 | 1,821 | 1,844 | 1,811 | 1,830 | 2,083,500 |
2016/04/18 | 1,761 | 1,786 | 1,760 | 1,762 | 2,084,200 |
2016/04/15 | 1,840 | 1,882 | 1,815 | 1,854 | 2,175,400 |
2016/04/14 | 1,870 | 1,890 | 1,851 | 1,871 | 3,534,700 |
2016/04/13 | 1,762 | 1,823 | 1,755 | 1,815 | 2,765,500 |
2016/04/12 | 1,662 | 1,752 | 1,658 | 1,732 | 2,736,200 |
2016/04/11 | 1,669 | 1,669 | 1,616 | 1,647 | 2,539,100 |
2016/04/08 | 1,601 | 1,682 | 1,581 | 1,663 | 3,383,100 |
2016/04/07 | 1,642 | 1,685 | 1,620 | 1,634 | 2,543,200 |
2016/04/06 | 1,660 | 1,676 | 1,634 | 1,657 | 3,207,600 |
2016/04/05 | 1,747 | 1,754 | 1,673 | 1,681 | 2,460,500 |
2016/04/04 | 1,781 | 1,781 | 1,722 | 1,739 | 2,748,400 |
2016/04/01 | 1,875 | 1,881 | 1,791 | 1,796 | 2,800,800 |
2016/03/31 | 1,875 | 1,914 | 1,857 | 1,872 | 3,423,600 |
2016/03/30 | 1,892 | 1,894 | 1,840 | 1,847 | 2,691,200 |
2016/03/29 | 1,881 | 1,917 | 1,865 | 1,905 | 2,825,200 |
2016/03/28 | 1,820 | 1,858 | 1,802 | 1,858 | 2,206,100 |
2016/03/25 | 1,758 | 1,819 | 1,741 | 1,805 | 2,099,800 |
2016/03/24 | 1,780 | 1,783 | 1,731 | 1,750 | 2,545,200 |
2016/03/23 | 1,828 | 1,849 | 1,772 | 1,784 | 2,397,800 |
2016/03/22 | 1,828 | 1,868 | 1,811 | 1,828 | 1,957,800 |
2016/03/18 | 1,856 | 1,856 | 1,780 | 1,796 | 2,441,500 |
2016/03/17 | 1,859 | 1,914 | 1,843 | 1,862 | 2,950,700 |
2016/03/16 | 1,860 | 1,882 | 1,834 | 1,855 | 2,549,400 |
2016/03/15 | 1,917 | 1,927 | 1,867 | 1,877 | 2,984,400 |
2016/03/14 | 1,890 | 1,935 | 1,878 | 1,907 | 2,493,800 |
2016/03/11 | 1,804 | 1,882 | 1,790 | 1,865 | 2,938,800 |
2016/03/10 | 1,805 | 1,834 | 1,780 | 1,825 | 2,487,300 |
2016/03/09 | 1,795 | 1,817 | 1,763 | 1,807 | 3,093,600 |
2016/03/08 | 1,867 | 1,885 | 1,827 | 1,831 | 3,571,200 |
2016/03/07 | 1,886 | 1,915 | 1,851 | 1,875 | 3,015,000 |
2016/03/04 | 1,820 | 1,908 | 1,819 | 1,873 | 4,643,600 |
2016/03/03 | 1,712 | 1,821 | 1,710 | 1,813 | 4,131,600 |
2016/03/02 | 1,735 | 1,747 | 1,713 | 1,724 | 3,708,700 |
2016/03/01 | 1,682 | 1,695 | 1,634 | 1,662 | 3,657,900 |
2016/02/29 | 1,715 | 1,788 | 1,682 | 1,682 | 3,680,500 |
2016/02/26 | 1,715 | 1,740 | 1,674 | 1,682 | 3,286,700 |
2016/02/25 | 1,678 | 1,688 | 1,608 | 1,670 | 6,229,700 |
2016/02/24 | 1,692 | 1,708 | 1,655 | 1,690 | 4,886,400 |
2016/02/23 | 1,796 | 1,819 | 1,750 | 1,760 | 2,192,900 |
2016/02/22 | 1,798 | 1,825 | 1,766 | 1,783 | 2,887,700 |
2016/02/19 | 1,860 | 1,865 | 1,798 | 1,821 | 2,833,500 |
2016/02/18 | 1,859 | 1,912 | 1,830 | 1,890 | 4,928,900 |
2016/02/17 | 1,808 | 1,859 | 1,772 | 1,794 | 2,945,600 |
2016/02/16 | 1,785 | 1,852 | 1,748 | 1,819 | 4,095,100 |
2016/02/15 | 1,881 | 1,881 | 1,738 | 1,831 | 7,541,400 |
2016/02/12 | 1,688 | 1,727 | 1,593 | 1,601 | 5,414,600 |
2016/02/10 | 1,822 | 1,860 | 1,800 | 1,844 | 7,038,300 |
2016/02/09 | 2,017 | 2,034 | 1,683 | 1,750 | 9,194,900 |
2016/02/08 | 2,052 | 2,154 | 2,050 | 2,136 | 2,175,600 |
2016/02/05 | 2,149 | 2,159 | 2,074 | 2,101 | 3,156,700 |
2016/02/04 | 2,230 | 2,240 | 2,189 | 2,199 | 1,881,200 |
2016/02/03 | 2,348 | 2,348 | 2,246 | 2,257 | 2,133,500 |
2016/02/02 | 2,435 | 2,451 | 2,414 | 2,420 | 1,249,400 |
2016/02/01 | 2,442 | 2,469 | 2,436 | 2,447 | 2,463,100 |
2016/01/29 | 2,262 | 2,380 | 2,224 | 2,373 | 3,695,200 |
2016/01/28 | 2,308 | 2,310 | 2,263 | 2,267 | 1,937,700 |
2016/01/27 | 2,304 | 2,327 | 2,264 | 2,299 | 3,560,900 |
2016/01/26 | 2,327 | 2,327 | 2,275 | 2,284 | 1,216,300 |
2016/01/25 | 2,366 | 2,384 | 2,328 | 2,360 | 1,125,000 |
2016/01/22 | 2,302 | 2,344 | 2,275 | 2,340 | 2,387,400 |
2016/01/21 | 2,324 | 2,352 | 2,227 | 2,229 | 2,817,100 |
2016/01/20 | 2,430 | 2,430 | 2,329 | 2,330 | 1,495,600 |
2016/01/19 | 2,382 | 2,443 | 2,371 | 2,430 | 1,020,200 |
2016/01/18 | 2,342 | 2,398 | 2,326 | 2,388 | 2,174,500 |
2016/01/15 | 2,498 | 2,520 | 2,413 | 2,425 | 1,581,000 |
2016/01/14 | 2,439 | 2,464 | 2,418 | 2,455 | 2,116,900 |
2016/01/13 | 2,485 | 2,534 | 2,470 | 2,503 | 1,904,800 |
2016/01/12 | 2,465 | 2,486 | 2,416 | 2,418 | 2,647,000 |
2016/01/08 | 2,434 | 2,535 | 2,413 | 2,470 | 3,055,300 |
2016/01/07 | 2,550 | 2,559 | 2,475 | 2,482 | 2,819,900 |
2016/01/06 | 2,646 | 2,654 | 2,558 | 2,591 | 1,265,800 |
2016/01/05 | 2,647 | 2,665 | 2,616 | 2,636 | 1,235,000 |
2016/01/04 | 2,734 | 2,734 | 2,650 | 2,657 | 1,647,700 |