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
2020/12/30 2,126 2,128 2,101 2,104 1,214,500
2020/12/29 2,090 2,135 2,087 2,135 1,322,300
2020/12/28 2,132 2,162 2,124 2,143 1,583,700
2020/12/25 2,100 2,134 2,096 2,131 885,500
2020/12/24 2,114 2,124 2,094 2,103 910,200
2020/12/23 2,130 2,130 2,072 2,079 1,552,900
2020/12/22 2,090 2,111 2,077 2,100 1,265,800
2020/12/21 2,140 2,149 2,094 2,114 1,660,200
2020/12/18 2,152 2,168 2,140 2,151 1,543,500
2020/12/17 2,181 2,187 2,127 2,138 1,292,000
2020/12/16 2,148 2,188 2,142 2,162 1,698,700
2020/12/15 2,151 2,153 2,108 2,127 1,799,500
2020/12/14 2,166 2,190 2,153 2,160 2,029,200
2020/12/11 2,210 2,216 2,178 2,184 1,751,600
2020/12/10 2,208 2,230 2,188 2,204 1,427,500
2020/12/09 2,139 2,203 2,136 2,194 1,229,800
2020/12/08 2,151 2,157 2,125 2,141 1,466,400
2020/12/07 2,227 2,239 2,161 2,162 1,831,400
2020/12/04 2,199 2,228 2,188 2,226 1,611,700
2020/12/03 2,160 2,207 2,156 2,192 2,311,200
2020/12/02 2,113 2,148 2,090 2,146 2,793,500
2020/12/01 2,028 2,085 2,022 2,079 2,376,800
2020/11/30 2,020 2,055 2,003 2,010 4,323,400
2020/11/27 2,004 2,021 1,991 2,021 1,686,800
2020/11/26 2,007 2,022 1,999 2,019 1,385,700
2020/11/25 2,030 2,047 2,009 2,017 2,650,200
2020/11/24 2,000 2,028 1,986 1,997 2,379,800
2020/11/20 1,933 1,965 1,928 1,965 1,864,100
2020/11/19 1,956 1,976 1,934 1,956 1,853,300
2020/11/18 1,978 1,987 1,947 1,973 1,998,700
2020/11/17 2,028 2,032 1,979 2,014 2,280,700
2020/11/16 1,963 2,008 1,949 1,995 2,725,100
2020/11/13 1,927 1,951 1,913 1,929 2,784,000
2020/11/12 1,895 1,930 1,884 1,915 2,496,200
2020/11/11 1,945 1,968 1,880 1,925 3,797,800
2020/11/10 1,841 1,929 1,800 1,895 8,826,100
2020/11/09 1,570 1,582 1,548 1,561 2,485,000
2020/11/06 1,502 1,537 1,490 1,530 1,954,700
2020/11/05 1,533 1,533 1,490 1,511 1,718,500
2020/11/04 1,550 1,565 1,527 1,542 1,860,000
2020/11/02 1,497 1,542 1,496 1,526 1,545,700
2020/10/30 1,524 1,535 1,476 1,483 1,847,600
2020/10/29 1,475 1,544 1,465 1,538 1,731,600
2020/10/28 1,537 1,538 1,497 1,511 1,651,700
2020/10/27 1,585 1,585 1,553 1,561 1,067,400
2020/10/26 1,562 1,594 1,554 1,593 1,044,800
2020/10/23 1,567 1,576 1,551 1,572 815,300
2020/10/22 1,538 1,557 1,535 1,545 874,600
2020/10/21 1,520 1,558 1,520 1,556 1,206,000
2020/10/20 1,530 1,538 1,514 1,519 764,800
2020/10/19 1,521 1,545 1,521 1,542 890,300
2020/10/16 1,511 1,532 1,506 1,507 1,183,000
2020/10/15 1,540 1,552 1,526 1,528 1,169,300
2020/10/14 1,563 1,567 1,535 1,542 1,333,400
2020/10/13 1,581 1,600 1,563 1,574 1,004,000
2020/10/12 1,599 1,599 1,583 1,583 1,411,600
2020/10/09 1,622 1,634 1,605 1,612 1,470,700
2020/10/08 1,642 1,687 1,619 1,621 2,855,600
2020/10/07 1,610 1,649 1,601 1,649 1,345,000
2020/10/06 1,615 1,628 1,605 1,628 1,338,900
2020/10/05 1,570 1,605 1,569 1,604 1,512,900
2020/10/02 1,549 1,574 1,542 1,543 1,888,500
2020/09/30 1,550 1,568 1,520 1,522 2,069,500
2020/09/29 1,575 1,589 1,564 1,571 1,856,800
2020/09/28 1,564 1,585 1,545 1,584 1,506,900
2020/09/25 1,566 1,572 1,540 1,549 1,929,700
2020/09/24 1,596 1,600 1,552 1,554 2,941,800
2020/09/23 1,573 1,579 1,561 1,573 2,190,000
2020/09/18 1,595 1,608 1,590 1,594 2,076,400
2020/09/17 1,632 1,638 1,599 1,599 2,031,200
2020/09/16 1,694 1,694 1,656 1,656 1,690,500
2020/09/15 1,737 1,739 1,698 1,701 1,388,200
2020/09/14 1,700 1,744 1,697 1,743 1,558,800
2020/09/11 1,695 1,711 1,666 1,695 2,290,000
2020/09/10 1,690 1,697 1,679 1,693 1,514,900
2020/09/09 1,679 1,696 1,667 1,685 1,484,600
2020/09/08 1,698 1,710 1,693 1,706 1,102,900
2020/09/07 1,681 1,713 1,679 1,700 1,156,900
2020/09/04 1,654 1,682 1,651 1,680 1,313,000
2020/09/03 1,692 1,696 1,672 1,678 1,914,900
2020/09/02 1,669 1,672 1,639 1,654 1,711,700
2020/09/01 1,643 1,675 1,631 1,672 1,645,600
2020/08/31 1,686 1,705 1,671 1,671 1,788,000
2020/08/28 1,679 1,699 1,640 1,657 2,643,500
2020/08/27 1,680 1,680 1,649 1,654 1,860,400
2020/08/26 1,686 1,711 1,685 1,702 1,109,500
2020/08/25 1,712 1,728 1,702 1,716 2,173,600
2020/08/24 1,674 1,676 1,657 1,664 865,200
2020/08/21 1,677 1,705 1,667 1,669 1,447,000
2020/08/20 1,670 1,692 1,661 1,668 1,843,300
2020/08/19 1,700 1,713 1,686 1,701 1,155,700
2020/08/18 1,771 1,774 1,721 1,725 1,388,600
2020/08/17 1,764 1,788 1,756 1,775 1,288,400
2020/08/14 1,792 1,800 1,777 1,783 1,722,300
2020/08/13 1,800 1,812 1,787 1,793 1,916,200
2020/08/12 1,772 1,800 1,768 1,785 2,122,600
2020/08/11 1,738 1,802 1,728 1,758 3,342,400
2020/08/07 1,709 1,725 1,665 1,675 3,282,500
2020/08/06 1,650 1,692 1,630 1,675 2,701,100
2020/08/05 1,642 1,679 1,631 1,676 1,763,800
2020/08/04 1,604 1,681 1,602 1,681 2,560,600
2020/08/03 1,559 1,599 1,558 1,582 1,905,800
2020/07/31 1,623 1,623 1,532 1,535 3,209,600
2020/07/30 1,642 1,650 1,613 1,627 3,758,400
2020/07/29 1,658 1,658 1,624 1,632 1,694,500
2020/07/28 1,657 1,665 1,648 1,655 1,199,100
2020/07/27 1,641 1,670 1,624 1,666 1,738,800
2020/07/22 1,674 1,698 1,672 1,675 1,484,300
2020/07/21 1,696 1,698 1,669 1,676 1,847,100
2020/07/20 1,700 1,707 1,676 1,687 1,603,800
2020/07/17 1,738 1,741 1,699 1,705 1,471,300
2020/07/16 1,775 1,784 1,733 1,740 2,140,400
2020/07/15 1,739 1,760 1,726 1,737 2,243,500
2020/07/14 1,683 1,708 1,672 1,699 1,778,400
2020/07/13 1,663 1,717 1,663 1,698 2,287,700
2020/07/10 1,642 1,642 1,616 1,625 2,877,500
2020/07/09 1,667 1,674 1,644 1,654 1,962,300
2020/07/08 1,665 1,673 1,638 1,642 2,621,800
2020/07/07 1,690 1,696 1,658 1,677 2,460,400
2020/07/06 1,639 1,703 1,639 1,695 2,117,400
2020/07/03 1,649 1,659 1,606 1,633 1,884,200
2020/07/02 1,641 1,654 1,612 1,635 2,274,700
2020/07/01 1,655 1,677 1,628 1,639 2,417,700
2020/06/30 1,690 1,713 1,684 1,688 2,620,600
2020/06/29 1,670 1,689 1,638 1,639 2,473,100
2020/06/26 1,716 1,734 1,703 1,714 2,983,000
2020/06/25 1,679 1,692 1,659 1,681 3,072,400
2020/06/24 1,676 1,687 1,665 1,672 1,651,300
2020/06/23 1,680 1,693 1,649 1,676 1,996,900
2020/06/22 1,666 1,681 1,653 1,653 2,012,000
2020/06/19 1,704 1,704 1,657 1,680 2,780,500
2020/06/18 1,681 1,681 1,657 1,669 2,321,500
2020/06/17 1,723 1,725 1,681 1,706 3,182,500
2020/06/16 1,651 1,734 1,647 1,726 4,726,400
2020/06/15 1,634 1,637 1,569 1,569 2,944,300
2020/06/12 1,605 1,663 1,590 1,658 4,084,100
2020/06/11 1,725 1,748 1,680 1,685 4,182,400
2020/06/10 1,730 1,783 1,715 1,773 3,428,000
2020/06/09 1,820 1,845 1,740 1,770 4,617,700
2020/06/08 1,799 1,835 1,782 1,835 5,554,700
2020/06/05 1,670 1,731 1,655 1,729 3,274,700
2020/06/04 1,700 1,706 1,622 1,656 3,457,300
2020/06/03 1,636 1,660 1,620 1,642 3,585,100
2020/06/02 1,556 1,586 1,541 1,586 4,011,700
2020/06/01 1,500 1,574 1,493 1,535 5,762,000
2020/05/29 1,576 1,586 1,540 1,555 4,501,800
2020/05/28 1,605 1,633 1,586 1,609 5,142,600
2020/05/27 1,531 1,579 1,519 1,573 2,844,100
2020/05/26 1,450 1,508 1,449 1,502 2,629,000
2020/05/25 1,430 1,436 1,421 1,430 1,785,300
2020/05/22 1,429 1,435 1,393 1,400 2,008,300
2020/05/21 1,418 1,430 1,407 1,425 1,983,900
2020/05/20 1,385 1,396 1,379 1,394 2,398,500
2020/05/19 1,405 1,419 1,396 1,397 2,589,700
2020/05/18 1,376 1,378 1,360 1,365 1,259,800
2020/05/15 1,405 1,407 1,350 1,368 1,870,700
2020/05/14 1,382 1,393 1,366 1,371 2,027,300
2020/05/13 1,375 1,400 1,369 1,388 1,757,300
2020/05/12 1,420 1,434 1,395 1,400 2,175,500
2020/05/11 1,418 1,452 1,406 1,442 2,734,300
2020/05/08 1,340 1,365 1,334 1,365 3,202,500
2020/05/07 1,323 1,325 1,303 1,322 2,088,100
2020/05/01 1,369 1,369 1,336 1,344 2,178,000
2020/04/30 1,382 1,414 1,381 1,403 3,711,400
2020/04/28 1,325 1,337 1,309 1,326 2,215,800
2020/04/27 1,275 1,318 1,273 1,318 2,684,800
2020/04/24 1,250 1,274 1,233 1,272 2,883,400
2020/04/23 1,224 1,263 1,218 1,263 2,149,100
2020/04/22 1,200 1,220 1,198 1,208 2,501,400
2020/04/21 1,250 1,253 1,204 1,209 3,911,300
2020/04/20 1,254 1,272 1,243 1,271 1,939,000
2020/04/17 1,235 1,267 1,226 1,252 3,037,900
2020/04/16 1,230 1,238 1,213 1,225 2,110,000
2020/04/15 1,262 1,269 1,242 1,253 2,526,900
2020/04/14 1,256 1,284 1,241 1,275 2,726,100
2020/04/13 1,314 1,314 1,263 1,263 2,370,800
2020/04/10 1,332 1,332 1,288 1,318 2,305,300
2020/04/09 1,286 1,319 1,271 1,318 2,559,200
2020/04/08 1,300 1,310 1,248 1,294 2,959,100
2020/04/07 1,301 1,315 1,247 1,302 2,775,400
2020/04/06 1,184 1,253 1,170 1,238 2,460,800
2020/04/03 1,208 1,221 1,188 1,201 2,672,100
2020/04/02 1,224 1,249 1,211 1,227 3,007,700
2020/04/01 1,296 1,325 1,234 1,255 2,595,600
2020/03/31 1,350 1,373 1,302 1,307 2,862,200
2020/03/30 1,336 1,352 1,296 1,350 3,270,700
2020/03/27 1,386 1,403 1,334 1,396 3,416,000
2020/03/26 1,399 1,399 1,316 1,327 3,326,200
2020/03/25 1,373 1,414 1,336 1,413 3,969,800
2020/03/24 1,229 1,256 1,202 1,253 3,364,700
2020/03/23 1,145 1,205 1,138 1,179 4,437,900
2020/03/19 1,202 1,223 1,121 1,121 5,611,300
2020/03/18 1,250 1,269 1,213 1,215 4,201,600
2020/03/17 1,240 1,268 1,208 1,263 5,567,100
2020/03/16 1,307 1,313 1,255 1,258 3,029,900
2020/03/13 1,250 1,336 1,239 1,277 4,673,700
2020/03/12 1,388 1,397 1,359 1,378 5,837,200
2020/03/11 1,469 1,482 1,431 1,434 3,451,000
2020/03/10 1,445 1,468 1,398 1,454 4,222,100
2020/03/09 1,518 1,534 1,472 1,496 3,440,000
2020/03/06 1,666 1,666 1,606 1,616 2,623,400
2020/03/05 1,724 1,725 1,686 1,695 2,035,000
2020/03/04 1,689 1,722 1,680 1,701 1,869,600
2020/03/03 1,751 1,756 1,702 1,702 1,984,700
2020/03/02 1,680 1,749 1,678 1,718 2,279,800
2020/02/28 1,735 1,751 1,708 1,728 3,279,200
2020/02/27 1,811 1,821 1,783 1,793 2,000,400
2020/02/26 1,820 1,836 1,808 1,828 1,814,900
2020/02/25 1,846 1,867 1,840 1,856 1,953,500
2020/02/21 1,933 1,948 1,925 1,932 1,247,300
2020/02/20 1,955 1,973 1,941 1,946 1,404,600
2020/02/19 1,925 1,940 1,913 1,919 891,700
2020/02/18 1,933 1,936 1,917 1,924 1,078,900
2020/02/17 1,927 1,938 1,908 1,934 1,253,100
2020/02/14 1,927 1,955 1,901 1,953 1,755,800
2020/02/13 1,968 1,988 1,947 1,952 3,732,600
2020/02/12 2,066 2,074 2,042 2,052 1,486,000
2020/02/10 2,079 2,086 2,064 2,066 1,043,200
2020/02/07 2,115 2,119 2,092 2,104 1,146,100
2020/02/06 2,105 2,132 2,103 2,121 1,431,700
2020/02/05 2,066 2,074 2,054 2,063 1,048,800
2020/02/04 2,030 2,035 2,008 2,032 1,111,200
2020/02/03 2,036 2,068 2,020 2,048 1,055,400
2020/01/31 2,059 2,074 2,045 2,062 1,395,000
2020/01/30 2,074 2,075 2,030 2,045 936,400
2020/01/29 2,079 2,085 2,066 2,073 827,300
2020/01/28 2,074 2,078 2,055 2,066 1,232,200
2020/01/27 2,095 2,108 2,087 2,090 1,027,700
2020/01/24 2,142 2,153 2,126 2,130 903,300
2020/01/23 2,152 2,171 2,149 2,154 1,044,600
2020/01/22 2,170 2,186 2,156 2,179 855,500
2020/01/21 2,197 2,218 2,177 2,185 972,100
2020/01/20 2,199 2,222 2,199 2,209 968,900
2020/01/17 2,161 2,189 2,154 2,189 1,725,900
2020/01/16 2,126 2,143 2,118 2,133 872,000
2020/01/15 2,126 2,141 2,124 2,127 886,400
2020/01/14 2,137 2,159 2,120 2,129 1,720,700
2020/01/10 2,150 2,154 2,130 2,131 1,437,600
2020/01/09 2,161 2,174 2,138 2,141 1,278,100
2020/01/08 2,126 2,145 2,108 2,121 2,194,400
2020/01/07 2,163 2,189 2,146 2,185 1,368,800
2020/01/06 2,123 2,159 2,123 2,152 1,527,900

このページの先頭へ