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
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

このページの先頭へ