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
2017/12/29 3,680 3,720 3,670 3,695 598,500
2017/12/28 3,690 3,715 3,675 3,690 600,800
2017/12/27 3,675 3,700 3,660 3,690 636,700
2017/12/26 3,750 3,750 3,720 3,730 852,700
2017/12/25 3,760 3,760 3,730 3,735 524,800
2017/12/22 3,720 3,765 3,710 3,755 1,469,200
2017/12/21 3,650 3,710 3,635 3,710 1,205,600
2017/12/20 3,630 3,665 3,605 3,655 1,020,100
2017/12/19 3,630 3,660 3,620 3,645 1,529,600
2017/12/18 3,575 3,610 3,540 3,605 1,853,600
2017/12/15 3,540 3,545 3,495 3,525 1,628,900
2017/12/14 3,550 3,565 3,530 3,555 1,130,400
2017/12/13 3,585 3,600 3,565 3,575 1,518,200
2017/12/12 3,580 3,600 3,570 3,570 993,800
2017/12/11 3,565 3,595 3,555 3,585 1,553,100
2017/12/08 3,515 3,535 3,500 3,525 2,513,300
2017/12/07 3,500 3,535 3,470 3,475 1,651,200
2017/12/06 3,505 3,535 3,460 3,475 2,079,500
2017/12/05 3,485 3,555 3,480 3,530 1,710,100
2017/12/04 3,530 3,535 3,495 3,495 1,182,500
2017/12/01 3,555 3,560 3,485 3,510 1,968,000
2017/11/30 3,495 3,530 3,475 3,520 2,482,600
2017/11/29 3,470 3,495 3,455 3,475 4,262,000
2017/11/28 3,590 3,610 3,570 3,580 1,219,500
2017/11/27 3,640 3,650 3,575 3,590 1,159,500
2017/11/24 3,640 3,645 3,600 3,625 1,098,700
2017/11/22 3,685 3,730 3,670 3,670 2,132,800
2017/11/21 3,575 3,635 3,565 3,625 1,633,600
2017/11/20 3,550 3,565 3,530 3,545 1,013,700
2017/11/17 3,580 3,615 3,545 3,565 2,252,700
2017/11/16 3,420 3,530 3,410 3,525 2,709,000
2017/11/15 3,400 3,400 3,345 3,370 1,817,600
2017/11/14 3,415 3,440 3,400 3,405 1,552,000
2017/11/13 3,415 3,415 3,375 3,385 1,144,300
2017/11/10 3,410 3,445 3,385 3,400 1,979,400
2017/11/09 3,515 3,530 3,420 3,470 2,323,500
2017/11/08 3,530 3,555 3,490 3,505 1,812,800
2017/11/07 3,560 3,565 3,530 3,540 2,015,700
2017/11/06 3,545 3,620 3,540 3,580 3,560,800
2017/11/02 3,455 3,555 3,425 3,500 4,642,100
2017/11/01 3,400 3,430 3,390 3,420 2,847,300
2017/10/31 3,380 3,380 3,350 3,370 1,304,300
2017/10/30 3,405 3,415 3,380 3,400 1,358,600
2017/10/27 3,435 3,435 3,375 3,400 1,978,100
2017/10/26 3,385 3,435 3,380 3,415 3,287,000
2017/10/25 3,335 3,390 3,335 3,365 2,378,200
2017/10/24 3,290 3,315 3,250 3,310 1,651,400
2017/10/23 3,330 3,335 3,295 3,310 1,803,400
2017/10/20 3,245 3,295 3,230 3,290 1,884,800
2017/10/19 3,300 3,315 3,285 3,305 1,030,600
2017/10/18 3,325 3,325 3,280 3,295 1,259,600
2017/10/17 3,315 3,325 3,300 3,315 1,851,100
2017/10/16 3,320 3,325 3,290 3,300 1,279,600
2017/10/13 3,275 3,335 3,265 3,300 2,268,900
2017/10/12 3,350 3,350 3,310 3,315 1,141,600
2017/10/11 3,305 3,340 3,295 3,315 1,606,200
2017/10/10 3,270 3,305 3,255 3,295 1,120,700
2017/10/06 3,300 3,325 3,220 3,265 2,032,100
2017/10/05 3,290 3,305 3,265 3,285 1,419,800
2017/10/04 3,360 3,375 3,290 3,305 1,676,300
2017/10/03 3,380 3,385 3,355 3,370 1,208,600
2017/10/02 3,365 3,370 3,335 3,360 943,700
2017/09/29 3,415 3,420 3,350 3,370 1,800,000
2017/09/28 3,500 3,525 3,430 3,440 1,506,800
2017/09/27 3,400 3,470 3,385 3,460 1,161,000
2017/09/26 3,415 3,450 3,400 3,410 1,167,000
2017/09/25 3,355 3,430 3,345 3,420 1,401,200
2017/09/22 3,365 3,365 3,305 3,350 2,096,300
2017/09/21 3,320 3,360 3,320 3,335 1,628,400
2017/09/20 3,275 3,290 3,250 3,290 1,309,600
2017/09/19 3,270 3,300 3,250 3,275 1,596,400
2017/09/15 3,205 3,230 3,195 3,225 1,037,700
2017/09/14 3,235 3,235 3,185 3,190 904,700
2017/09/13 3,245 3,280 3,230 3,235 1,345,900
2017/09/12 3,195 3,225 3,185 3,190 1,104,800
2017/09/11 3,095 3,170 3,080 3,150 1,420,300
2017/09/08 3,055 3,085 3,040 3,050 1,885,700
2017/09/07 3,070 3,100 3,055 3,090 1,044,000
2017/09/06 3,045 3,060 3,025 3,055 1,493,700
2017/09/05 3,100 3,100 3,060 3,080 978,300
2017/09/04 3,075 3,110 3,070 3,095 787,100
2017/09/01 3,100 3,115 3,085 3,090 993,800
2017/08/31 3,115 3,150 3,110 3,110 1,113,000
2017/08/30 3,075 3,095 3,070 3,085 974,200
2017/08/29 3,085 3,125 3,075 3,095 754,700
2017/08/28 3,130 3,140 3,075 3,100 984,300
2017/08/25 3,100 3,150 3,100 3,130 1,059,900
2017/08/24 3,085 3,130 3,085 3,095 901,200
2017/08/23 3,130 3,175 3,090 3,095 917,900
2017/08/22 3,085 3,110 3,080 3,095 972,400
2017/08/21 3,155 3,160 3,050 3,065 1,833,000
2017/08/18 3,135 3,145 3,115 3,140 1,209,700
2017/08/17 3,170 3,195 3,145 3,170 1,101,400
2017/08/16 3,165 3,190 3,135 3,180 1,500,900
2017/08/15 3,170 3,205 3,165 3,180 1,487,300
2017/08/14 3,100 3,175 3,085 3,165 2,228,400
2017/08/10 3,100 3,135 3,085 3,115 2,289,900
2017/08/09 3,070 3,110 3,055 3,070 4,755,400
2017/08/08 2,900 2,922 2,900 2,917 1,850,500
2017/08/07 2,890 2,908 2,884 2,899 1,475,600
2017/08/04 2,857 2,868 2,840 2,860 1,173,300
2017/08/03 2,843 2,863 2,834 2,855 1,231,200
2017/08/02 2,826 2,864 2,816 2,847 1,770,800
2017/08/01 2,776 2,800 2,761 2,795 1,213,400
2017/07/31 2,757 2,790 2,744 2,780 1,353,500
2017/07/28 2,785 2,788 2,744 2,758 1,784,700
2017/07/27 2,816 2,821 2,791 2,796 1,568,700
2017/07/26 2,846 2,872 2,813 2,821 1,592,700
2017/07/25 2,810 2,839 2,793 2,793 1,489,500
2017/07/24 2,815 2,818 2,793 2,801 1,650,900
2017/07/21 2,846 2,897 2,846 2,859 1,251,300
2017/07/20 2,823 2,885 2,823 2,872 1,362,300
2017/07/19 2,870 2,873 2,821 2,846 2,356,100
2017/07/18 2,888 2,905 2,872 2,900 1,258,100
2017/07/14 2,912 2,935 2,907 2,909 1,461,100
2017/07/13 2,945 2,949 2,893 2,900 1,522,500
2017/07/12 2,956 2,973 2,936 2,949 1,172,000
2017/07/11 2,946 2,979 2,937 2,966 1,023,600
2017/07/10 2,946 2,959 2,934 2,944 1,290,100
2017/07/07 2,877 2,922 2,874 2,910 948,800
2017/07/06 2,912 2,928 2,865 2,905 1,567,200
2017/07/05 2,892 2,934 2,892 2,931 976,300
2017/07/04 2,929 2,953 2,883 2,896 1,359,200
2017/07/03 2,903 2,926 2,897 2,904 990,800
2017/06/30 2,882 2,904 2,865 2,898 1,336,900
2017/06/29 2,945 2,947 2,882 2,909 2,522,600
2017/06/28 2,949 2,965 2,932 2,944 1,514,900
2017/06/27 3,000 3,045 2,974 2,981 1,716,700
2017/06/26 2,975 2,988 2,969 2,978 1,324,300
2017/06/23 2,951 2,993 2,945 2,983 1,895,900
2017/06/22 2,944 2,958 2,933 2,939 1,699,000
2017/06/21 2,923 2,939 2,920 2,929 1,414,300
2017/06/20 2,900 2,940 2,893 2,920 1,788,900
2017/06/19 2,841 2,884 2,837 2,872 1,510,700
2017/06/16 2,844 2,862 2,835 2,849 1,401,200
2017/06/15 2,855 2,861 2,812 2,823 1,684,500
2017/06/14 2,892 2,906 2,870 2,874 1,312,200
2017/06/13 2,900 2,924 2,896 2,908 1,394,200
2017/06/12 2,956 2,964 2,932 2,941 1,400,100
2017/06/09 2,948 2,979 2,937 2,975 2,290,300
2017/06/08 3,000 3,020 2,948 2,948 1,589,400
2017/06/07 2,950 3,020 2,950 2,957 2,574,700
2017/06/06 2,926 2,958 2,908 2,910 1,643,400
2017/06/05 2,933 2,956 2,925 2,939 2,096,800
2017/06/02 2,832 2,959 2,829 2,948 4,262,900
2017/06/01 2,784 2,809 2,783 2,801 1,898,900
2017/05/31 2,771 2,787 2,763 2,781 1,564,500
2017/05/30 2,789 2,789 2,750 2,778 1,500,400
2017/05/29 2,823 2,832 2,793 2,794 1,445,800
2017/05/26 2,851 2,851 2,803 2,811 1,295,900
2017/05/25 2,823 2,848 2,817 2,840 1,302,200
2017/05/24 2,867 2,876 2,840 2,852 1,288,300
2017/05/23 2,867 2,871 2,818 2,826 2,804,800
2017/05/22 2,848 2,897 2,845 2,893 2,420,400
2017/05/19 2,835 2,865 2,832 2,844 2,367,700
2017/05/18 2,807 2,842 2,797 2,825 2,450,000
2017/05/17 2,820 2,860 2,807 2,853 2,817,900
2017/05/16 2,844 2,870 2,838 2,851 3,394,900
2017/05/15 2,872 2,877 2,786 2,807 4,493,900
2017/05/12 2,746 2,765 2,691 2,722 2,458,000
2017/05/11 2,741 2,774 2,740 2,758 1,769,000
2017/05/10 2,721 2,741 2,711 2,739 1,555,500
2017/05/09 2,750 2,754 2,712 2,720 1,588,300
2017/05/08 2,744 2,745 2,707 2,740 2,325,000
2017/05/02 2,660 2,695 2,648 2,688 1,626,600
2017/05/01 2,624 2,663 2,621 2,654 1,316,700
2017/04/28 2,662 2,672 2,624 2,641 2,160,700
2017/04/27 2,619 2,627 2,604 2,615 1,411,200
2017/04/26 2,600 2,635 2,595 2,622 2,410,200
2017/04/25 2,525 2,577 2,512 2,571 1,804,000
2017/04/24 2,563 2,577 2,519 2,526 1,961,000
2017/04/21 2,504 2,526 2,504 2,514 1,922,300
2017/04/20 2,463 2,515 2,460 2,481 1,919,900
2017/04/19 2,427 2,462 2,422 2,455 2,152,700
2017/04/18 2,480 2,510 2,452 2,463 1,744,100
2017/04/17 2,467 2,470 2,426 2,455 1,965,800
2017/04/14 2,504 2,507 2,455 2,482 2,196,700
2017/04/13 2,482 2,497 2,456 2,494 2,467,000
2017/04/12 2,513 2,517 2,492 2,516 1,950,500
2017/04/11 2,543 2,554 2,516 2,547 1,506,500
2017/04/10 2,545 2,579 2,540 2,551 1,716,400
2017/04/07 2,540 2,557 2,498 2,524 2,140,300
2017/04/06 2,561 2,571 2,503 2,525 2,268,300
2017/04/05 2,583 2,596 2,545 2,580 1,782,100
2017/04/04 2,610 2,620 2,552 2,588 2,651,200
2017/04/03 2,678 2,685 2,646 2,657 2,102,400
2017/03/31 2,727 2,742 2,681 2,681 2,306,900
2017/03/30 2,697 2,742 2,696 2,709 2,085,400
2017/03/29 2,696 2,729 2,673 2,683 1,782,700
2017/03/28 2,653 2,690 2,652 2,663 1,996,200
2017/03/27 2,630 2,637 2,613 2,627 1,695,200
2017/03/24 2,630 2,683 2,629 2,652 1,893,500
2017/03/23 2,623 2,645 2,619 2,641 1,410,400
2017/03/22 2,629 2,667 2,622 2,642 1,499,300
2017/03/21 2,707 2,720 2,675 2,714 1,522,800
2017/03/17 2,721 2,725 2,691 2,707 2,030,000
2017/03/16 2,703 2,756 2,703 2,750 1,593,900
2017/03/15 2,748 2,758 2,730 2,753 1,654,500
2017/03/14 2,753 2,795 2,735 2,776 2,376,500
2017/03/13 2,730 2,785 2,729 2,749 2,627,800
2017/03/10 2,704 2,745 2,701 2,739 3,735,500
2017/03/09 2,671 2,686 2,662 2,672 1,516,000
2017/03/08 2,640 2,648 2,609 2,644 1,636,400
2017/03/07 2,630 2,658 2,624 2,648 1,283,700
2017/03/06 2,622 2,649 2,614 2,637 804,900
2017/03/03 2,654 2,654 2,612 2,627 1,201,800
2017/03/02 2,673 2,683 2,632 2,635 2,240,600
2017/03/01 2,615 2,654 2,599 2,637 2,262,800
2017/02/28 2,588 2,620 2,584 2,599 2,138,900
2017/02/27 2,570 2,584 2,533 2,558 1,516,600
2017/02/24 2,575 2,615 2,570 2,606 1,360,300
2017/02/23 2,621 2,622 2,588 2,612 1,243,800
2017/02/22 2,650 2,650 2,613 2,627 1,534,200
2017/02/21 2,600 2,653 2,592 2,646 2,319,100
2017/02/20 2,586 2,603 2,572 2,587 1,455,000
2017/02/17 2,581 2,591 2,568 2,578 1,641,700
2017/02/16 2,601 2,624 2,590 2,605 1,886,900
2017/02/15 2,580 2,604 2,576 2,602 1,684,500
2017/02/14 2,553 2,588 2,553 2,559 1,664,700
2017/02/13 2,560 2,604 2,556 2,575 3,674,900
2017/02/10 2,446 2,538 2,438 2,527 4,709,300
2017/02/09 2,370 2,377 2,335 2,346 1,603,500
2017/02/08 2,343 2,369 2,334 2,368 1,519,300
2017/02/07 2,309 2,330 2,294 2,323 1,471,000
2017/02/06 2,360 2,372 2,329 2,343 1,227,900
2017/02/03 2,347 2,363 2,318 2,333 1,573,900
2017/02/02 2,352 2,372 2,321 2,324 1,675,000
2017/02/01 2,308 2,370 2,287 2,366 1,509,400
2017/01/31 2,369 2,380 2,349 2,354 2,183,500
2017/01/30 2,407 2,421 2,394 2,419 1,098,100
2017/01/27 2,446 2,446 2,415 2,427 1,671,200
2017/01/26 2,411 2,428 2,399 2,420 1,708,900
2017/01/25 2,420 2,439 2,386 2,392 1,815,000
2017/01/24 2,363 2,376 2,331 2,355 3,141,900
2017/01/23 2,426 2,436 2,407 2,408 2,285,100
2017/01/20 2,469 2,485 2,457 2,476 1,253,100
2017/01/19 2,496 2,505 2,457 2,468 1,789,300
2017/01/18 2,387 2,456 2,372 2,446 2,354,900
2017/01/17 2,455 2,461 2,403 2,408 3,399,600
2017/01/16 2,499 2,500 2,443 2,478 2,312,100
2017/01/13 2,505 2,511 2,474 2,497 3,021,900
2017/01/12 2,532 2,543 2,492 2,519 1,925,900
2017/01/11 2,533 2,552 2,527 2,549 1,623,500
2017/01/10 2,525 2,565 2,506 2,527 3,150,100
2017/01/06 2,542 2,568 2,510 2,530 4,004,400
2017/01/05 2,670 2,672 2,615 2,628 1,857,300
2017/01/04 2,600 2,642 2,578 2,637 3,023,600

このページの先頭へ