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 |
---|---|---|---|---|---|
2019/12/30 | 2,213 | 2,228 | 2,201 | 2,203 | 1,026,400 |
2019/12/27 | 2,240 | 2,242 | 2,222 | 2,225 | 1,291,700 |
2019/12/26 | 2,250 | 2,280 | 2,245 | 2,275 | 1,563,500 |
2019/12/25 | 2,263 | 2,267 | 2,250 | 2,250 | 983,300 |
2019/12/24 | 2,280 | 2,285 | 2,262 | 2,264 | 1,025,500 |
2019/12/23 | 2,291 | 2,293 | 2,268 | 2,273 | 1,298,300 |
2019/12/20 | 2,300 | 2,302 | 2,284 | 2,293 | 1,365,600 |
2019/12/19 | 2,303 | 2,303 | 2,283 | 2,293 | 984,100 |
2019/12/18 | 2,300 | 2,307 | 2,284 | 2,292 | 1,134,100 |
2019/12/17 | 2,333 | 2,335 | 2,287 | 2,294 | 1,489,300 |
2019/12/16 | 2,335 | 2,335 | 2,300 | 2,317 | 1,344,800 |
2019/12/13 | 2,312 | 2,351 | 2,296 | 2,350 | 3,587,600 |
2019/12/12 | 2,286 | 2,292 | 2,247 | 2,247 | 1,413,800 |
2019/12/11 | 2,282 | 2,300 | 2,277 | 2,284 | 961,900 |
2019/12/10 | 2,285 | 2,294 | 2,273 | 2,282 | 1,226,900 |
2019/12/09 | 2,320 | 2,323 | 2,298 | 2,298 | 1,065,700 |
2019/12/06 | 2,300 | 2,312 | 2,287 | 2,292 | 1,130,000 |
2019/12/05 | 2,280 | 2,304 | 2,279 | 2,295 | 1,412,800 |
2019/12/04 | 2,231 | 2,264 | 2,230 | 2,259 | 1,257,800 |
2019/12/03 | 2,267 | 2,282 | 2,247 | 2,272 | 1,864,800 |
2019/12/02 | 2,312 | 2,317 | 2,291 | 2,307 | 960,800 |
2019/11/29 | 2,319 | 2,321 | 2,284 | 2,287 | 1,033,900 |
2019/11/28 | 2,328 | 2,335 | 2,304 | 2,311 | 978,400 |
2019/11/27 | 2,308 | 2,318 | 2,295 | 2,305 | 1,205,300 |
2019/11/26 | 2,295 | 2,307 | 2,282 | 2,285 | 1,438,400 |
2019/11/25 | 2,288 | 2,296 | 2,272 | 2,278 | 662,600 |
2019/11/22 | 2,276 | 2,279 | 2,257 | 2,261 | 926,700 |
2019/11/21 | 2,247 | 2,267 | 2,210 | 2,250 | 1,149,600 |
2019/11/20 | 2,277 | 2,289 | 2,252 | 2,263 | 1,072,000 |
2019/11/19 | 2,316 | 2,319 | 2,288 | 2,297 | 1,442,100 |
2019/11/18 | 2,310 | 2,340 | 2,302 | 2,315 | 1,981,500 |
2019/11/15 | 2,291 | 2,317 | 2,274 | 2,301 | 2,205,400 |
2019/11/14 | 2,240 | 2,355 | 2,240 | 2,295 | 5,093,300 |
2019/11/13 | 2,211 | 2,216 | 2,182 | 2,190 | 1,452,300 |
2019/11/12 | 2,182 | 2,217 | 2,181 | 2,215 | 1,437,100 |
2019/11/11 | 2,200 | 2,207 | 2,171 | 2,177 | 1,526,300 |
2019/11/08 | 2,191 | 2,208 | 2,177 | 2,192 | 2,199,400 |
2019/11/07 | 2,200 | 2,204 | 2,181 | 2,198 | 956,700 |
2019/11/06 | 2,231 | 2,231 | 2,196 | 2,213 | 1,313,800 |
2019/11/05 | 2,178 | 2,209 | 2,167 | 2,203 | 1,650,200 |
2019/11/01 | 2,091 | 2,144 | 2,085 | 2,138 | 1,473,100 |
2019/10/31 | 2,150 | 2,160 | 2,115 | 2,140 | 2,238,200 |
2019/10/30 | 2,200 | 2,210 | 2,170 | 2,177 | 1,875,500 |
2019/10/29 | 2,183 | 2,204 | 2,180 | 2,192 | 1,240,500 |
2019/10/28 | 2,158 | 2,180 | 2,154 | 2,167 | 951,900 |
2019/10/25 | 2,169 | 2,186 | 2,153 | 2,169 | 1,082,500 |
2019/10/24 | 2,138 | 2,181 | 2,133 | 2,175 | 1,632,800 |
2019/10/23 | 2,114 | 2,130 | 2,095 | 2,129 | 1,610,500 |
2019/10/21 | 2,128 | 2,128 | 2,096 | 2,100 | 882,200 |
2019/10/18 | 2,105 | 2,118 | 2,087 | 2,098 | 1,309,500 |
2019/10/17 | 2,134 | 2,135 | 2,091 | 2,094 | 1,780,800 |
2019/10/16 | 2,144 | 2,171 | 2,126 | 2,138 | 4,194,200 |
2019/10/15 | 2,050 | 2,099 | 2,050 | 2,081 | 3,283,300 |
2019/10/11 | 1,965 | 2,000 | 1,947 | 1,992 | 2,152,200 |
2019/10/10 | 1,918 | 1,928 | 1,889 | 1,927 | 1,872,200 |
2019/10/09 | 1,926 | 1,935 | 1,912 | 1,923 | 1,330,800 |
2019/10/08 | 1,946 | 1,973 | 1,945 | 1,951 | 1,180,800 |
2019/10/07 | 1,950 | 1,959 | 1,930 | 1,938 | 759,600 |
2019/10/04 | 1,923 | 1,939 | 1,921 | 1,938 | 1,190,100 |
2019/10/03 | 1,910 | 1,938 | 1,905 | 1,937 | 1,878,800 |
2019/10/02 | 1,987 | 1,989 | 1,960 | 1,967 | 2,104,200 |
2019/10/01 | 1,969 | 2,029 | 1,962 | 2,028 | 2,063,700 |
2019/09/30 | 1,969 | 1,993 | 1,951 | 1,958 | 1,848,200 |
2019/09/27 | 1,980 | 2,010 | 1,952 | 1,972 | 1,916,400 |
2019/09/26 | 1,983 | 2,012 | 1,972 | 1,977 | 1,948,400 |
2019/09/25 | 1,926 | 1,953 | 1,914 | 1,951 | 1,178,100 |
2019/09/24 | 1,928 | 1,954 | 1,921 | 1,940 | 981,400 |
2019/09/20 | 1,950 | 1,951 | 1,923 | 1,926 | 1,449,500 |
2019/09/19 | 1,951 | 1,979 | 1,936 | 1,936 | 1,532,200 |
2019/09/18 | 1,964 | 1,965 | 1,941 | 1,951 | 1,348,400 |
2019/09/17 | 1,994 | 1,994 | 1,958 | 1,963 | 1,596,100 |
2019/09/13 | 2,000 | 2,000 | 1,968 | 1,998 | 2,760,600 |
2019/09/12 | 1,986 | 1,999 | 1,970 | 1,980 | 3,054,900 |
2019/09/11 | 1,899 | 1,954 | 1,894 | 1,946 | 3,243,400 |
2019/09/10 | 1,857 | 1,886 | 1,850 | 1,865 | 2,080,800 |
2019/09/09 | 1,800 | 1,824 | 1,787 | 1,824 | 1,863,800 |
2019/09/06 | 1,757 | 1,791 | 1,753 | 1,790 | 2,036,100 |
2019/09/05 | 1,692 | 1,742 | 1,692 | 1,735 | 1,940,600 |
2019/09/04 | 1,699 | 1,699 | 1,674 | 1,683 | 1,640,100 |
2019/09/03 | 1,697 | 1,722 | 1,695 | 1,707 | 1,352,900 |
2019/09/02 | 1,729 | 1,737 | 1,698 | 1,699 | 1,707,100 |
2019/08/30 | 1,722 | 1,742 | 1,713 | 1,738 | 1,938,800 |
2019/08/29 | 1,722 | 1,727 | 1,700 | 1,702 | 1,118,600 |
2019/08/28 | 1,737 | 1,737 | 1,718 | 1,718 | 1,534,500 |
2019/08/27 | 1,761 | 1,772 | 1,752 | 1,755 | 1,121,900 |
2019/08/26 | 1,700 | 1,747 | 1,699 | 1,740 | 1,430,200 |
2019/08/23 | 1,748 | 1,771 | 1,747 | 1,763 | 1,086,900 |
2019/08/22 | 1,745 | 1,761 | 1,744 | 1,755 | 1,014,900 |
2019/08/21 | 1,727 | 1,754 | 1,721 | 1,750 | 1,060,800 |
2019/08/20 | 1,748 | 1,764 | 1,740 | 1,752 | 1,367,900 |
2019/08/19 | 1,725 | 1,756 | 1,725 | 1,747 | 1,745,100 |
2019/08/16 | 1,701 | 1,712 | 1,689 | 1,711 | 2,032,000 |
2019/08/15 | 1,682 | 1,715 | 1,681 | 1,707 | 1,629,900 |
2019/08/14 | 1,736 | 1,744 | 1,713 | 1,729 | 1,920,600 |
2019/08/13 | 1,677 | 1,707 | 1,657 | 1,707 | 2,680,800 |
2019/08/09 | 1,694 | 1,755 | 1,676 | 1,709 | 3,269,900 |
2019/08/08 | 1,725 | 1,752 | 1,714 | 1,724 | 1,878,800 |
2019/08/07 | 1,748 | 1,748 | 1,723 | 1,736 | 2,210,200 |
2019/08/06 | 1,721 | 1,767 | 1,713 | 1,762 | 2,793,100 |
2019/08/05 | 1,837 | 1,848 | 1,782 | 1,795 | 2,118,300 |
2019/08/02 | 1,870 | 1,875 | 1,841 | 1,849 | 2,637,000 |
2019/08/01 | 1,915 | 1,931 | 1,897 | 1,925 | 1,167,800 |
2019/07/31 | 1,902 | 1,932 | 1,893 | 1,918 | 2,108,500 |
2019/07/30 | 1,894 | 1,923 | 1,884 | 1,913 | 3,107,700 |
2019/07/29 | 1,920 | 1,928 | 1,869 | 1,875 | 2,212,600 |
2019/07/26 | 1,943 | 1,945 | 1,884 | 1,889 | 1,735,600 |
2019/07/25 | 1,922 | 1,945 | 1,918 | 1,939 | 1,182,300 |
2019/07/24 | 1,944 | 1,959 | 1,929 | 1,939 | 1,186,500 |
2019/07/23 | 1,902 | 1,931 | 1,900 | 1,927 | 1,197,100 |
2019/07/22 | 1,906 | 1,935 | 1,902 | 1,913 | 1,481,500 |
2019/07/19 | 1,839 | 1,903 | 1,835 | 1,902 | 1,960,000 |
2019/07/18 | 1,860 | 1,861 | 1,822 | 1,832 | 2,578,400 |
2019/07/17 | 1,870 | 1,896 | 1,861 | 1,873 | 1,867,000 |
2019/07/16 | 1,878 | 1,888 | 1,863 | 1,876 | 1,500,800 |
2019/07/12 | 1,900 | 1,903 | 1,878 | 1,879 | 1,454,000 |
2019/07/11 | 1,889 | 1,899 | 1,875 | 1,893 | 1,457,100 |
2019/07/10 | 1,910 | 1,918 | 1,886 | 1,898 | 2,124,600 |
2019/07/09 | 1,932 | 1,946 | 1,919 | 1,927 | 1,401,100 |
2019/07/08 | 1,923 | 1,939 | 1,916 | 1,926 | 1,445,500 |
2019/07/05 | 1,928 | 1,941 | 1,921 | 1,941 | 1,035,300 |
2019/07/04 | 1,954 | 1,958 | 1,933 | 1,934 | 753,600 |
2019/07/03 | 1,940 | 1,941 | 1,919 | 1,935 | 1,246,900 |
2019/07/02 | 1,970 | 1,977 | 1,957 | 1,961 | 1,728,100 |
2019/07/01 | 1,931 | 1,961 | 1,915 | 1,960 | 2,578,500 |
2019/06/28 | 1,923 | 1,923 | 1,893 | 1,915 | 1,597,900 |
2019/06/27 | 1,886 | 1,931 | 1,883 | 1,919 | 2,121,400 |
2019/06/26 | 1,855 | 1,885 | 1,852 | 1,867 | 1,629,800 |
2019/06/25 | 1,919 | 1,927 | 1,892 | 1,897 | 2,653,100 |
2019/06/24 | 1,905 | 1,934 | 1,897 | 1,922 | 1,483,400 |
2019/06/21 | 1,895 | 1,937 | 1,886 | 1,907 | 3,150,100 |
2019/06/20 | 1,919 | 1,922 | 1,889 | 1,897 | 1,586,500 |
2019/06/19 | 1,892 | 1,928 | 1,887 | 1,920 | 1,840,400 |
2019/06/18 | 1,877 | 1,893 | 1,861 | 1,872 | 1,680,500 |
2019/06/17 | 1,904 | 1,909 | 1,878 | 1,882 | 1,819,500 |
2019/06/14 | 1,903 | 1,917 | 1,893 | 1,907 | 1,442,500 |
2019/06/13 | 1,910 | 1,920 | 1,881 | 1,891 | 1,740,400 |
2019/06/12 | 1,940 | 1,949 | 1,920 | 1,920 | 1,272,500 |
2019/06/11 | 1,931 | 1,944 | 1,916 | 1,939 | 1,180,600 |
2019/06/10 | 1,939 | 1,949 | 1,913 | 1,926 | 1,347,500 |
2019/06/07 | 1,904 | 1,916 | 1,897 | 1,911 | 865,000 |
2019/06/06 | 1,919 | 1,924 | 1,893 | 1,898 | 1,245,400 |
2019/06/05 | 1,913 | 1,937 | 1,901 | 1,931 | 1,920,900 |
2019/06/04 | 1,832 | 1,878 | 1,830 | 1,875 | 1,805,700 |
2019/06/03 | 1,834 | 1,836 | 1,812 | 1,826 | 1,853,800 |
2019/05/31 | 1,876 | 1,888 | 1,860 | 1,863 | 1,642,200 |
2019/05/30 | 1,861 | 1,908 | 1,855 | 1,908 | 1,172,400 |
2019/05/29 | 1,880 | 1,886 | 1,855 | 1,876 | 1,542,200 |
2019/05/28 | 1,863 | 1,906 | 1,857 | 1,903 | 1,767,300 |
2019/05/27 | 1,880 | 1,889 | 1,865 | 1,869 | 1,218,800 |
2019/05/24 | 1,860 | 1,889 | 1,843 | 1,888 | 1,639,900 |
2019/05/23 | 1,885 | 1,892 | 1,869 | 1,878 | 1,488,800 |
2019/05/22 | 1,919 | 1,935 | 1,902 | 1,914 | 1,319,100 |
2019/05/21 | 1,900 | 1,927 | 1,889 | 1,918 | 1,215,400 |
2019/05/20 | 1,903 | 1,923 | 1,893 | 1,913 | 1,295,200 |
2019/05/17 | 1,918 | 1,922 | 1,898 | 1,906 | 1,431,900 |
2019/05/16 | 1,912 | 1,922 | 1,890 | 1,911 | 1,410,100 |
2019/05/15 | 1,900 | 1,910 | 1,870 | 1,905 | 1,937,800 |
2019/05/14 | 1,872 | 1,920 | 1,860 | 1,912 | 2,295,700 |
2019/05/13 | 1,919 | 1,937 | 1,905 | 1,909 | 1,514,500 |
2019/05/10 | 1,950 | 1,954 | 1,891 | 1,921 | 3,143,600 |
2019/05/09 | 1,982 | 1,982 | 1,943 | 1,955 | 3,604,900 |
2019/05/08 | 2,005 | 2,030 | 1,925 | 1,950 | 8,024,700 |
2019/05/07 | 2,290 | 2,293 | 2,224 | 2,251 | 2,164,000 |
2019/04/26 | 2,333 | 2,333 | 2,274 | 2,288 | 1,925,200 |
2019/04/25 | 2,350 | 2,360 | 2,330 | 2,351 | 1,094,100 |
2019/04/24 | 2,389 | 2,390 | 2,342 | 2,359 | 1,593,100 |
2019/04/23 | 2,423 | 2,428 | 2,385 | 2,385 | 1,165,700 |
2019/04/22 | 2,449 | 2,449 | 2,411 | 2,423 | 767,800 |
2019/04/19 | 2,450 | 2,453 | 2,417 | 2,441 | 952,500 |
2019/04/18 | 2,464 | 2,483 | 2,425 | 2,432 | 1,464,200 |
2019/04/17 | 2,416 | 2,507 | 2,411 | 2,468 | 2,707,600 |
2019/04/16 | 2,400 | 2,440 | 2,381 | 2,396 | 2,192,200 |
2019/04/15 | 2,366 | 2,398 | 2,356 | 2,395 | 2,239,700 |
2019/04/12 | 2,315 | 2,332 | 2,287 | 2,332 | 1,637,300 |
2019/04/11 | 2,299 | 2,319 | 2,287 | 2,295 | 860,500 |
2019/04/10 | 2,317 | 2,378 | 2,293 | 2,320 | 1,675,800 |
2019/04/09 | 2,335 | 2,352 | 2,316 | 2,333 | 1,436,300 |
2019/04/08 | 2,370 | 2,378 | 2,330 | 2,336 | 1,993,800 |
2019/04/05 | 2,236 | 2,351 | 2,231 | 2,351 | 2,580,600 |
2019/04/04 | 2,194 | 2,237 | 2,182 | 2,221 | 1,560,900 |
2019/04/03 | 2,253 | 2,259 | 2,235 | 2,241 | 1,343,500 |
2019/04/02 | 2,243 | 2,265 | 2,227 | 2,251 | 1,324,200 |
2019/04/01 | 2,197 | 2,228 | 2,193 | 2,216 | 1,466,800 |
2019/03/29 | 2,166 | 2,190 | 2,162 | 2,171 | 1,666,700 |
2019/03/28 | 2,184 | 2,184 | 2,134 | 2,137 | 1,337,300 |
2019/03/27 | 2,177 | 2,195 | 2,144 | 2,186 | 1,276,700 |
2019/03/26 | 2,138 | 2,193 | 2,130 | 2,182 | 1,838,000 |
2019/03/25 | 2,147 | 2,152 | 2,100 | 2,115 | 1,914,100 |
2019/03/22 | 2,195 | 2,195 | 2,158 | 2,179 | 1,540,300 |
2019/03/20 | 2,191 | 2,198 | 2,173 | 2,180 | 863,000 |
2019/03/19 | 2,182 | 2,198 | 2,172 | 2,179 | 1,145,300 |
2019/03/18 | 2,163 | 2,187 | 2,157 | 2,183 | 1,441,400 |
2019/03/15 | 2,137 | 2,152 | 2,129 | 2,140 | 1,702,100 |
2019/03/14 | 2,153 | 2,163 | 2,114 | 2,114 | 1,702,300 |
2019/03/13 | 2,147 | 2,152 | 2,119 | 2,131 | 1,668,000 |
2019/03/12 | 2,143 | 2,188 | 2,141 | 2,163 | 1,759,800 |
2019/03/11 | 2,142 | 2,152 | 2,117 | 2,140 | 1,063,900 |
2019/03/08 | 2,188 | 2,189 | 2,130 | 2,132 | 2,185,600 |
2019/03/07 | 2,203 | 2,203 | 2,178 | 2,198 | 1,391,700 |
2019/03/06 | 2,240 | 2,255 | 2,211 | 2,222 | 1,722,800 |
2019/03/05 | 2,250 | 2,278 | 2,245 | 2,261 | 1,408,400 |
2019/03/04 | 2,248 | 2,275 | 2,220 | 2,275 | 1,406,100 |
2019/03/01 | 2,267 | 2,275 | 2,228 | 2,238 | 1,480,800 |
2019/02/28 | 2,292 | 2,294 | 2,255 | 2,257 | 1,315,500 |
2019/02/27 | 2,320 | 2,339 | 2,294 | 2,298 | 2,638,200 |
2019/02/26 | 2,356 | 2,375 | 2,321 | 2,328 | 2,037,500 |
2019/02/25 | 2,263 | 2,325 | 2,261 | 2,323 | 2,392,800 |
2019/02/22 | 2,220 | 2,256 | 2,207 | 2,252 | 1,277,600 |
2019/02/21 | 2,235 | 2,241 | 2,205 | 2,232 | 1,452,100 |
2019/02/20 | 2,244 | 2,279 | 2,238 | 2,246 | 1,314,200 |
2019/02/19 | 2,230 | 2,271 | 2,215 | 2,247 | 1,417,300 |
2019/02/18 | 2,197 | 2,238 | 2,183 | 2,231 | 1,418,500 |
2019/02/15 | 2,199 | 2,204 | 2,128 | 2,147 | 2,335,200 |
2019/02/14 | 2,237 | 2,272 | 2,215 | 2,222 | 2,246,500 |
2019/02/13 | 2,314 | 2,319 | 2,228 | 2,230 | 4,087,100 |
2019/02/12 | 2,269 | 2,366 | 2,264 | 2,350 | 1,709,400 |
2019/02/08 | 2,294 | 2,306 | 2,244 | 2,247 | 1,782,300 |
2019/02/07 | 2,365 | 2,367 | 2,317 | 2,340 | 1,061,400 |
2019/02/06 | 2,380 | 2,391 | 2,364 | 2,385 | 1,060,600 |
2019/02/05 | 2,378 | 2,381 | 2,352 | 2,360 | 851,000 |
2019/02/04 | 2,336 | 2,365 | 2,318 | 2,348 | 1,147,900 |
2019/02/01 | 2,334 | 2,353 | 2,308 | 2,318 | 1,034,600 |
2019/01/31 | 2,347 | 2,359 | 2,316 | 2,326 | 1,454,800 |
2019/01/30 | 2,331 | 2,341 | 2,282 | 2,282 | 1,680,100 |
2019/01/29 | 2,322 | 2,338 | 2,295 | 2,335 | 963,800 |
2019/01/28 | 2,366 | 2,392 | 2,339 | 2,343 | 1,058,000 |
2019/01/25 | 2,340 | 2,354 | 2,332 | 2,343 | 1,073,700 |
2019/01/24 | 2,300 | 2,325 | 2,283 | 2,323 | 1,091,300 |
2019/01/23 | 2,295 | 2,338 | 2,278 | 2,323 | 1,331,700 |
2019/01/22 | 2,359 | 2,367 | 2,300 | 2,314 | 1,522,500 |
2019/01/21 | 2,320 | 2,338 | 2,307 | 2,321 | 1,382,100 |
2019/01/18 | 2,237 | 2,282 | 2,236 | 2,277 | 1,253,100 |
2019/01/17 | 2,228 | 2,256 | 2,205 | 2,220 | 979,800 |
2019/01/16 | 2,220 | 2,227 | 2,203 | 2,214 | 1,313,300 |
2019/01/15 | 2,188 | 2,234 | 2,180 | 2,229 | 1,387,400 |
2019/01/11 | 2,202 | 2,228 | 2,197 | 2,219 | 1,604,500 |
2019/01/10 | 2,205 | 2,216 | 2,163 | 2,181 | 1,361,300 |
2019/01/09 | 2,215 | 2,234 | 2,202 | 2,221 | 1,488,200 |
2019/01/08 | 2,194 | 2,210 | 2,180 | 2,193 | 1,526,700 |
2019/01/07 | 2,176 | 2,205 | 2,161 | 2,171 | 1,496,300 |
2019/01/04 | 2,084 | 2,107 | 2,049 | 2,107 | 1,507,000 |