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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,427 | 1,429 | 1,402 | 1,407 | 5,375,400 |
| 2024/04/25 | 1,446 | 1,446 | 1,422 | 1,427 | 3,478,000 |
| 2024/04/24 | 1,426 | 1,446 | 1,424 | 1,444 | 3,638,100 |
| 2024/04/23 | 1,421 | 1,437 | 1,417 | 1,421 | 3,015,200 |
| 2024/04/22 | 1,403 | 1,424 | 1,392 | 1,417 | 4,117,700 |
| 2024/04/19 | 1,420 | 1,420 | 1,377 | 1,380 | 5,869,200 |
| 2024/04/18 | 1,399 | 1,428 | 1,387 | 1,416 | 4,042,400 |
| 2024/04/17 | 1,420 | 1,427 | 1,400 | 1,418 | 5,201,600 |
| 2024/04/16 | 1,401 | 1,414 | 1,381 | 1,392 | 4,301,700 |
| 2024/04/15 | 1,405 | 1,416 | 1,391 | 1,411 | 3,622,100 |
| 2024/04/12 | 1,424 | 1,424 | 1,408 | 1,417 | 3,963,200 |
| 2024/04/11 | 1,410 | 1,417 | 1,404 | 1,412 | 4,128,200 |
| 2024/04/10 | 1,431 | 1,441 | 1,425 | 1,430 | 3,346,400 |
| 2024/04/09 | 1,460 | 1,464 | 1,432 | 1,434 | 3,825,500 |
| 2024/04/08 | 1,434 | 1,450 | 1,429 | 1,441 | 2,660,900 |
| 2024/04/05 | 1,430 | 1,432 | 1,412 | 1,420 | 4,218,800 |
| 2024/04/04 | 1,470 | 1,470 | 1,447 | 1,451 | 3,828,400 |
| 2024/04/03 | 1,434 | 1,447 | 1,421 | 1,433 | 3,998,000 |
| 2024/04/02 | 1,456 | 1,468 | 1,446 | 1,446 | 5,153,500 |
| 2024/04/01 | 1,438 | 1,447 | 1,416 | 1,440 | 5,167,700 |
| 2024/03/29 | 1,415 | 1,438 | 1,410 | 1,424 | 6,470,800 |
| 2024/03/28 | 1,387 | 1,411 | 1,383 | 1,390 | 4,348,200 |
| 2024/03/27 | 1,399 | 1,400 | 1,385 | 1,392 | 5,096,100 |
| 2024/03/26 | 1,370 | 1,400 | 1,368 | 1,396 | 4,111,200 |
| 2024/03/25 | 1,400 | 1,402 | 1,376 | 1,376 | 3,583,400 |
| 2024/03/22 | 1,400 | 1,407 | 1,393 | 1,404 | 4,480,800 |
| 2024/03/21 | 1,393 | 1,414 | 1,390 | 1,395 | 6,109,600 |
| 2024/03/19 | 1,371 | 1,375 | 1,353 | 1,375 | 5,054,800 |
| 2024/03/18 | 1,354 | 1,369 | 1,346 | 1,367 | 4,241,900 |
| 2024/03/15 | 1,358 | 1,359 | 1,327 | 1,330 | 5,019,900 |
| 2024/03/14 | 1,331 | 1,350 | 1,330 | 1,341 | 3,938,500 |
| 2024/03/13 | 1,345 | 1,359 | 1,336 | 1,343 | 5,037,200 |
| 2024/03/12 | 1,322 | 1,336 | 1,307 | 1,335 | 4,477,400 |
| 2024/03/11 | 1,311 | 1,331 | 1,301 | 1,329 | 5,200,700 |
| 2024/03/08 | 1,335 | 1,339 | 1,312 | 1,332 | 7,901,600 |
| 2024/03/07 | 1,387 | 1,390 | 1,344 | 1,347 | 6,143,000 |
| 2024/03/06 | 1,372 | 1,393 | 1,366 | 1,388 | 5,367,700 |
| 2024/03/05 | 1,350 | 1,370 | 1,349 | 1,362 | 3,868,400 |
| 2024/03/04 | 1,383 | 1,384 | 1,358 | 1,359 | 4,272,300 |
| 2024/03/01 | 1,347 | 1,380 | 1,347 | 1,375 | 5,478,000 |
| 2024/02/29 | 1,349 | 1,352 | 1,326 | 1,340 | 10,980,500 |
| 2024/02/28 | 1,374 | 1,375 | 1,346 | 1,363 | 8,841,500 |
| 2024/02/27 | 1,372 | 1,399 | 1,366 | 1,366 | 7,420,300 |
| 2024/02/26 | 1,383 | 1,392 | 1,374 | 1,374 | 4,864,900 |
| 2024/02/22 | 1,380 | 1,398 | 1,377 | 1,383 | 4,448,300 |
| 2024/02/21 | 1,368 | 1,402 | 1,368 | 1,379 | 5,024,100 |
| 2024/02/20 | 1,373 | 1,386 | 1,368 | 1,383 | 4,998,100 |
| 2024/02/19 | 1,381 | 1,386 | 1,345 | 1,363 | 6,869,200 |
| 2024/02/16 | 1,380 | 1,401 | 1,369 | 1,379 | 7,154,000 |
| 2024/02/15 | 1,430 | 1,458 | 1,363 | 1,380 | 13,193,300 |
| 2024/02/14 | 1,428 | 1,443 | 1,417 | 1,438 | 8,418,100 |
| 2024/02/13 | 1,432 | 1,476 | 1,414 | 1,470 | 7,293,700 |
| 2024/02/09 | 1,427 | 1,454 | 1,421 | 1,433 | 5,162,400 |
| 2024/02/08 | 1,432 | 1,452 | 1,423 | 1,438 | 5,187,300 |
| 2024/02/07 | 1,412 | 1,442 | 1,412 | 1,420 | 4,505,400 |
| 2024/02/06 | 1,413 | 1,422 | 1,408 | 1,412 | 3,738,700 |
| 2024/02/05 | 1,425 | 1,438 | 1,414 | 1,427 | 4,396,000 |
| 2024/02/02 | 1,399 | 1,402 | 1,383 | 1,388 | 4,579,100 |
| 2024/02/01 | 1,390 | 1,403 | 1,387 | 1,395 | 3,529,400 |
| 2024/01/31 | 1,399 | 1,407 | 1,385 | 1,407 | 6,354,600 |
| 2024/01/30 | 1,396 | 1,409 | 1,385 | 1,402 | 3,345,000 |
| 2024/01/29 | 1,405 | 1,417 | 1,393 | 1,401 | 3,628,300 |
| 2024/01/26 | 1,409 | 1,410 | 1,389 | 1,389 | 3,838,200 |
| 2024/01/25 | 1,428 | 1,442 | 1,412 | 1,422 | 3,345,600 |
| 2024/01/24 | 1,430 | 1,435 | 1,413 | 1,417 | 4,135,100 |
| 2024/01/23 | 1,462 | 1,475 | 1,442 | 1,449 | 6,185,300 |
| 2024/01/22 | 1,428 | 1,473 | 1,418 | 1,469 | 11,048,900 |
| 2024/01/19 | 1,390 | 1,399 | 1,370 | 1,382 | 3,969,000 |
| 2024/01/18 | 1,360 | 1,395 | 1,359 | 1,381 | 5,396,400 |
| 2024/01/17 | 1,360 | 1,384 | 1,353 | 1,353 | 5,358,900 |
| 2024/01/16 | 1,339 | 1,355 | 1,332 | 1,349 | 4,382,000 |
| 2024/01/15 | 1,347 | 1,351 | 1,331 | 1,343 | 4,435,100 |
| 2024/01/12 | 1,370 | 1,371 | 1,330 | 1,347 | 6,827,800 |
| 2024/01/11 | 1,317 | 1,333 | 1,316 | 1,330 | 5,581,300 |
| 2024/01/10 | 1,297 | 1,307 | 1,293 | 1,298 | 3,677,100 |
| 2024/01/09 | 1,315 | 1,325 | 1,284 | 1,291 | 4,728,400 |
| 2024/01/05 | 1,293 | 1,324 | 1,293 | 1,310 | 6,078,600 |
| 2024/01/04 | 1,253 | 1,284 | 1,242 | 1,276 | 7,028,800 |