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 |