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
2018/12/28 2,120 2,174 2,110 2,159 1,391,700
2018/12/27 2,090 2,149 2,072 2,137 2,299,200
2018/12/26 1,983 2,041 1,971 2,009 2,246,600
2018/12/25 2,062 2,074 2,017 2,028 2,640,600
2018/12/21 2,151 2,200 2,149 2,155 2,806,700
2018/12/20 2,250 2,254 2,170 2,182 2,178,500
2018/12/19 2,293 2,338 2,281 2,286 1,611,200
2018/12/18 2,288 2,316 2,266 2,274 1,680,100
2018/12/17 2,320 2,373 2,319 2,324 1,490,900
2018/12/14 2,362 2,376 2,303 2,306 2,632,700
2018/12/13 2,294 2,378 2,290 2,376 2,442,100
2018/12/12 2,207 2,301 2,205 2,270 2,688,900
2018/12/11 2,236 2,236 2,169 2,179 1,805,700
2018/12/10 2,211 2,260 2,202 2,249 1,490,700
2018/12/07 2,255 2,270 2,241 2,261 1,303,800
2018/12/06 2,252 2,259 2,212 2,238 1,506,400
2018/12/05 2,267 2,281 2,243 2,263 1,498,900
2018/12/04 2,390 2,390 2,312 2,312 1,848,700
2018/12/03 2,381 2,395 2,365 2,374 1,392,200
2018/11/30 2,341 2,352 2,320 2,335 2,984,800
2018/11/29 2,301 2,339 2,288 2,323 1,751,700
2018/11/28 2,293 2,304 2,250 2,270 1,505,500
2018/11/27 2,286 2,300 2,274 2,295 1,471,100
2018/11/26 2,270 2,286 2,248 2,280 1,189,200
2018/11/22 2,264 2,279 2,246 2,264 923,600
2018/11/21 2,208 2,264 2,195 2,259 1,437,900
2018/11/20 2,228 2,242 2,185 2,242 2,438,200
2018/11/19 2,260 2,295 2,251 2,295 1,070,300
2018/11/16 2,313 2,333 2,276 2,285 2,156,300
2018/11/15 2,322 2,330 2,288 2,290 1,881,900
2018/11/14 2,317 2,362 2,312 2,352 1,460,000
2018/11/13 2,310 2,318 2,272 2,307 2,021,000
2018/11/12 2,301 2,333 2,289 2,333 919,500
2018/11/09 2,330 2,357 2,312 2,320 1,448,400
2018/11/08 2,380 2,380 2,301 2,307 1,927,700
2018/11/07 2,308 2,386 2,297 2,311 2,172,000
2018/11/06 2,316 2,343 2,303 2,321 1,902,600
2018/11/05 2,254 2,286 2,230 2,280 1,930,900
2018/11/02 2,300 2,316 2,220 2,290 3,785,700
2018/11/01 2,281 2,395 2,270 2,290 6,234,500
2018/10/31 2,620 2,699 2,615 2,681 2,448,600
2018/10/30 2,562 2,619 2,551 2,596 1,573,200
2018/10/29 2,561 2,608 2,545 2,546 1,143,500
2018/10/26 2,569 2,591 2,532 2,561 1,593,300
2018/10/25 2,589 2,600 2,551 2,560 2,037,600
2018/10/24 2,701 2,701 2,663 2,675 1,351,400
2018/10/23 2,700 2,720 2,661 2,662 1,452,200
2018/10/22 2,709 2,736 2,691 2,726 791,100
2018/10/19 2,750 2,756 2,710 2,713 1,702,100
2018/10/18 2,822 2,843 2,798 2,805 1,130,500
2018/10/17 2,846 2,848 2,793 2,808 1,731,800
2018/10/16 2,782 2,821 2,781 2,821 2,430,700
2018/10/15 2,831 2,849 2,811 2,820 1,264,200
2018/10/12 2,848 2,862 2,836 2,852 2,758,000
2018/10/11 2,842 2,888 2,841 2,862 2,108,500
2018/10/10 3,025 3,045 2,967 2,968 1,529,100
2018/10/09 3,075 3,075 3,000 3,015 1,697,800
2018/10/05 3,120 3,150 3,095 3,120 1,549,100
2018/10/04 3,170 3,200 3,130 3,140 1,846,100
2018/10/03 3,105 3,145 3,075 3,110 1,229,300
2018/10/02 3,145 3,195 3,130 3,145 1,348,500
2018/10/01 3,170 3,180 3,120 3,145 1,362,900
2018/09/28 3,165 3,215 3,155 3,185 2,332,700
2018/09/27 3,070 3,165 3,035 3,130 1,759,100
2018/09/26 3,040 3,080 3,015 3,075 1,047,800
2018/09/25 3,060 3,075 3,005 3,040 1,429,100
2018/09/21 2,968 3,070 2,963 3,060 2,855,300
2018/09/20 2,948 2,964 2,932 2,944 1,545,700
2018/09/19 2,908 2,943 2,895 2,927 1,925,900
2018/09/18 2,800 2,844 2,779 2,838 1,878,800
2018/09/14 2,776 2,821 2,745 2,814 2,018,600
2018/09/13 2,709 2,761 2,695 2,743 1,094,200
2018/09/12 2,724 2,729 2,676 2,688 1,130,800
2018/09/11 2,735 2,738 2,703 2,720 1,003,100
2018/09/10 2,740 2,752 2,727 2,740 967,500
2018/09/07 2,741 2,745 2,707 2,733 1,117,200
2018/09/06 2,716 2,771 2,716 2,757 1,367,600
2018/09/05 2,745 2,751 2,721 2,736 1,341,800
2018/09/04 2,790 2,794 2,762 2,762 861,100
2018/09/03 2,817 2,818 2,770 2,790 931,200
2018/08/31 2,838 2,841 2,805 2,817 1,146,800
2018/08/30 2,896 2,903 2,863 2,863 1,109,200
2018/08/29 2,855 2,894 2,853 2,873 1,009,800
2018/08/28 2,877 2,889 2,853 2,859 1,038,900
2018/08/27 2,782 2,837 2,779 2,830 821,900
2018/08/24 2,776 2,795 2,760 2,785 831,600
2018/08/23 2,830 2,831 2,765 2,767 1,194,200
2018/08/22 2,814 2,847 2,796 2,844 1,039,100
2018/08/21 2,809 2,843 2,787 2,823 1,047,600
2018/08/20 2,809 2,823 2,796 2,820 683,200
2018/08/17 2,792 2,826 2,785 2,810 1,079,500
2018/08/16 2,725 2,784 2,708 2,765 2,016,800
2018/08/15 2,783 2,816 2,750 2,760 1,566,600
2018/08/14 2,787 2,815 2,758 2,813 1,214,500
2018/08/13 2,800 2,812 2,750 2,760 1,519,800
2018/08/10 2,848 2,869 2,814 2,821 1,964,600
2018/08/09 2,800 2,897 2,790 2,820 4,023,600
2018/08/08 2,999 3,010 2,936 2,957 1,573,800
2018/08/07 2,959 2,990 2,947 2,983 970,300
2018/08/06 2,949 2,969 2,930 2,953 854,100
2018/08/03 2,939 2,950 2,931 2,941 809,500
2018/08/02 2,959 2,967 2,910 2,920 1,055,100
2018/08/01 2,976 3,005 2,952 2,992 1,413,300
2018/07/31 2,980 2,995 2,938 2,941 1,230,600
2018/07/30 2,916 2,965 2,916 2,958 1,177,500
2018/07/27 2,945 2,949 2,894 2,906 1,470,500
2018/07/26 2,970 2,983 2,942 2,946 906,000
2018/07/25 2,887 2,956 2,887 2,945 886,500
2018/07/24 2,947 2,966 2,914 2,918 1,235,800
2018/07/23 2,941 2,971 2,898 2,932 1,505,900
2018/07/20 3,035 3,070 2,977 2,997 2,056,900
2018/07/19 3,015 3,060 2,999 3,050 1,901,700
2018/07/18 2,988 3,025 2,965 3,015 1,983,400
2018/07/17 2,916 2,943 2,889 2,931 1,578,000
2018/07/13 2,857 2,909 2,834 2,888 2,435,700
2018/07/12 2,808 2,831 2,776 2,826 1,599,200
2018/07/11 2,768 2,778 2,730 2,769 1,292,200
2018/07/10 2,838 2,840 2,815 2,818 1,463,300
2018/07/09 2,787 2,822 2,766 2,803 962,800
2018/07/06 2,730 2,791 2,730 2,781 1,665,400
2018/07/05 2,728 2,742 2,709 2,729 1,378,000
2018/07/04 2,736 2,771 2,711 2,728 1,684,100
2018/07/03 2,784 2,789 2,735 2,757 2,105,300
2018/07/02 2,782 2,842 2,779 2,795 2,679,200
2018/06/29 2,744 2,793 2,730 2,786 3,357,600
2018/06/28 2,721 2,722 2,681 2,718 3,030,300
2018/06/27 2,767 2,787 2,722 2,740 2,130,100
2018/06/26 2,752 2,823 2,735 2,817 2,988,600
2018/06/25 2,840 2,849 2,789 2,795 2,407,800
2018/06/22 2,849 2,864 2,823 2,857 2,053,900
2018/06/21 2,886 2,912 2,881 2,899 1,349,100
2018/06/20 2,890 2,908 2,832 2,901 2,137,300
2018/06/19 2,921 2,951 2,884 2,887 3,232,000
2018/06/18 3,000 3,010 2,950 2,992 1,886,400
2018/06/15 3,050 3,055 3,000 3,020 1,796,500
2018/06/14 3,080 3,085 3,010 3,020 2,208,400
2018/06/13 3,065 3,100 3,065 3,080 1,181,000
2018/06/12 3,100 3,110 3,035 3,100 2,251,200
2018/06/11 3,075 3,100 3,050 3,070 1,232,900
2018/06/08 3,075 3,150 3,065 3,075 2,460,300
2018/06/07 3,150 3,155 3,050 3,075 3,385,000
2018/06/06 3,160 3,180 3,145 3,150 1,280,100
2018/06/05 3,185 3,195 3,110 3,150 1,487,600
2018/06/04 3,130 3,165 3,120 3,140 1,590,500
2018/06/01 3,140 3,155 3,090 3,125 2,179,200
2018/05/31 3,205 3,210 3,135 3,150 2,773,700
2018/05/30 3,150 3,190 3,130 3,160 1,952,400
2018/05/29 3,220 3,250 3,195 3,215 1,286,700
2018/05/28 3,235 3,275 3,225 3,240 1,276,400
2018/05/25 3,180 3,245 3,160 3,205 1,612,500
2018/05/24 3,300 3,300 3,170 3,190 2,042,100
2018/05/23 3,350 3,375 3,295 3,295 1,489,300
2018/05/22 3,360 3,390 3,350 3,360 1,122,000
2018/05/21 3,330 3,360 3,310 3,350 1,089,000
2018/05/18 3,320 3,320 3,295 3,310 1,231,000
2018/05/17 3,345 3,350 3,300 3,300 1,233,800
2018/05/16 3,340 3,370 3,300 3,300 1,735,300
2018/05/15 3,350 3,385 3,345 3,360 1,496,300
2018/05/14 3,335 3,370 3,300 3,335 1,705,000
2018/05/11 3,455 3,475 3,335 3,405 2,852,700
2018/05/10 3,320 3,420 3,320 3,410 1,617,400
2018/05/09 3,345 3,375 3,315 3,335 1,260,600
2018/05/08 3,380 3,435 3,360 3,375 1,262,000
2018/05/07 3,430 3,445 3,360 3,390 1,471,400
2018/05/02 3,505 3,510 3,390 3,435 1,872,200
2018/05/01 3,465 3,525 3,450 3,510 1,385,100
2018/04/27 3,550 3,560 3,480 3,500 1,789,300
2018/04/26 3,535 3,545 3,485 3,530 1,984,500
2018/04/25 3,490 3,545 3,465 3,535 1,936,200
2018/04/24 3,525 3,560 3,490 3,530 1,961,800
2018/04/23 3,455 3,480 3,440 3,455 1,205,800
2018/04/20 3,410 3,470 3,410 3,435 1,909,900
2018/04/19 3,405 3,435 3,395 3,405 1,396,600
2018/04/18 3,365 3,430 3,335 3,395 1,948,700
2018/04/17 3,345 3,345 3,275 3,330 1,611,600
2018/04/16 3,390 3,410 3,335 3,350 1,262,300
2018/04/13 3,310 3,395 3,305 3,375 2,182,700
2018/04/12 3,300 3,300 3,255 3,285 1,580,900
2018/04/11 3,340 3,360 3,305 3,320 2,227,900
2018/04/10 3,200 3,290 3,155 3,270 1,963,700
2018/04/09 3,245 3,245 3,185 3,210 1,163,400
2018/04/06 3,290 3,300 3,215 3,245 2,223,500
2018/04/05 3,225 3,300 3,200 3,280 2,101,500
2018/04/04 3,175 3,210 3,155 3,200 1,274,700
2018/04/03 3,150 3,190 3,130 3,170 1,418,900
2018/04/02 3,155 3,230 3,150 3,195 1,224,500
2018/03/30 3,190 3,215 3,160 3,180 1,621,000
2018/03/29 3,175 3,185 3,090 3,125 1,635,000
2018/03/28 3,040 3,125 3,040 3,125 1,720,300
2018/03/27 3,025 3,120 3,020 3,110 1,912,300
2018/03/26 2,945 2,990 2,920 2,990 2,466,700
2018/03/23 3,115 3,135 2,978 2,995 4,181,500
2018/03/22 3,200 3,260 3,190 3,250 1,870,600
2018/03/20 3,095 3,200 3,090 3,200 1,717,500
2018/03/19 3,155 3,190 3,125 3,150 1,583,100
2018/03/16 3,255 3,255 3,180 3,200 1,658,100
2018/03/15 3,230 3,245 3,180 3,230 1,214,600
2018/03/14 3,230 3,270 3,230 3,255 1,443,300
2018/03/13 3,225 3,295 3,215 3,290 1,190,400
2018/03/12 3,255 3,285 3,240 3,265 1,453,900
2018/03/09 3,185 3,280 3,180 3,205 2,806,400
2018/03/08 3,245 3,245 3,185 3,210 1,802,000
2018/03/07 3,255 3,275 3,205 3,225 2,497,500
2018/03/06 3,270 3,330 3,270 3,290 1,757,200
2018/03/05 3,255 3,275 3,185 3,200 3,118,900
2018/03/02 3,350 3,355 3,285 3,290 2,289,500
2018/03/01 3,475 3,490 3,395 3,450 2,087,200
2018/02/28 3,465 3,500 3,405 3,405 1,400,100
2018/02/27 3,495 3,515 3,475 3,490 1,564,800
2018/02/26 3,445 3,470 3,415 3,455 1,795,300
2018/02/23 3,415 3,470 3,405 3,455 1,165,000
2018/02/22 3,380 3,395 3,360 3,390 1,954,900
2018/02/21 3,390 3,445 3,380 3,440 2,270,500
2018/02/20 3,500 3,500 3,365 3,430 2,325,800
2018/02/19 3,495 3,560 3,485 3,535 1,474,900
2018/02/16 3,445 3,515 3,435 3,460 1,799,300
2018/02/15 3,400 3,435 3,355 3,395 2,437,600
2018/02/14 3,340 3,405 3,285 3,360 3,675,500
2018/02/13 3,500 3,550 3,445 3,465 2,111,800
2018/02/09 3,485 3,515 3,395 3,430 2,512,200
2018/02/08 3,455 3,570 3,455 3,535 1,932,900
2018/02/07 3,585 3,595 3,445 3,455 1,977,000
2018/02/06 3,485 3,520 3,410 3,485 3,145,300
2018/02/05 3,630 3,695 3,610 3,670 1,243,600
2018/02/02 3,695 3,720 3,665 3,685 1,108,700
2018/02/01 3,670 3,720 3,660 3,720 1,087,800
2018/01/31 3,640 3,690 3,605 3,620 2,024,500
2018/01/30 3,715 3,780 3,670 3,680 1,547,300
2018/01/29 3,740 3,775 3,710 3,740 850,600
2018/01/26 3,725 3,770 3,715 3,740 1,235,400
2018/01/25 3,785 3,790 3,685 3,710 1,747,700
2018/01/24 3,840 3,870 3,810 3,825 1,128,100
2018/01/23 3,810 3,870 3,805 3,870 1,015,400
2018/01/22 3,800 3,805 3,750 3,785 1,095,200
2018/01/19 3,835 3,875 3,780 3,815 1,972,700
2018/01/18 3,875 3,880 3,795 3,815 1,585,300
2018/01/17 3,800 3,835 3,785 3,835 1,280,200
2018/01/16 3,775 3,810 3,765 3,795 747,400
2018/01/15 3,885 3,890 3,740 3,775 1,842,500
2018/01/12 3,860 3,885 3,845 3,855 1,506,700
2018/01/11 3,855 3,890 3,840 3,875 849,400
2018/01/10 3,865 3,935 3,865 3,900 1,192,700
2018/01/09 3,935 3,935 3,830 3,865 1,611,000
2018/01/05 3,825 3,915 3,820 3,910 1,638,500
2018/01/04 3,730 3,805 3,720 3,805 1,909,600

このページの先頭へ