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 |