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
2026/05/08 1,126 1,128 1,107 1,116 6,647,100
2026/05/07 1,103 1,108 1,082 1,105 7,829,500
2026/05/01 1,095 1,096 1,085 1,090 5,106,300
2026/04/30 1,097 1,109 1,092 1,106 7,289,700
2026/04/28 1,099 1,100 1,088 1,094 4,700,900
2026/04/27 1,088 1,094 1,079 1,079 5,556,300
2026/04/24 1,105 1,107 1,085 1,091 5,626,000
2026/04/23 1,126 1,133 1,101 1,101 5,619,100
2026/04/22 1,143 1,147 1,125 1,133 4,273,100
2026/04/21 1,159 1,159 1,139 1,141 4,332,000
2026/04/20 1,160 1,165 1,147 1,158 4,606,700
2026/04/17 1,141 1,144 1,133 1,142 5,382,300
2026/04/16 1,149 1,154 1,122 1,128 12,809,700
2026/04/15 1,170 1,178 1,167 1,170 4,420,400
2026/04/14 1,180 1,187 1,169 1,173 3,589,900
2026/04/13 1,173 1,184 1,171 1,180 3,543,600
2026/04/10 1,194 1,205 1,180 1,182 5,264,600
2026/04/09 1,206 1,212 1,197 1,201 4,554,800
2026/04/08 1,214 1,214 1,198 1,206 6,566,700
2026/04/07 1,200 1,207 1,181 1,190 4,178,800
2026/04/06 1,195 1,210 1,190 1,200 4,458,300
2026/04/03 1,158 1,185 1,157 1,184 4,897,000
2026/03/27 1,125 1,147 1,122 1,140 6,177,900
2026/03/26 1,113 1,128 1,111 1,121 4,368,400
2026/03/25 1,112 1,120 1,107 1,110 4,972,700
2026/03/24 1,108 1,109 1,090 1,098 6,357,300
2026/03/23 1,090 1,092 1,077 1,084 7,191,300
2026/03/19 1,103 1,111 1,098 1,101 8,036,700
2026/03/18 1,109 1,123 1,108 1,121 4,778,000
2026/03/17 1,109 1,117 1,104 1,105 3,286,600
2026/03/16 1,107 1,115 1,096 1,099 4,521,100
2026/03/13 1,106 1,130 1,105 1,107 5,787,200
2026/03/12 1,142 1,147 1,128 1,134 4,361,000
2026/03/11 1,134 1,153 1,132 1,143 4,894,000
2026/03/10 1,137 1,138 1,121 1,129 5,176,600
2026/03/09 1,104 1,134 1,100 1,122 7,542,800
2026/03/06 1,133 1,152 1,129 1,147 4,450,600
2026/03/05 1,163 1,166 1,143 1,145 5,878,200
2026/03/04 1,122 1,138 1,112 1,133 8,331,300
2026/03/03 1,200 1,211 1,160 1,166 6,427,300
2026/03/02 1,213 1,219 1,198 1,202 6,742,100
2026/02/27 1,231 1,246 1,222 1,243 8,627,800
2026/02/26 1,206 1,223 1,206 1,223 5,604,200
2026/02/25 1,210 1,228 1,201 1,219 6,466,300
2026/02/24 1,233 1,249 1,218 1,220 7,866,500
2026/02/20 1,238 1,241 1,203 1,233 10,628,500
2026/02/19 1,243 1,271 1,234 1,260 7,316,200
2026/02/18 1,260 1,260 1,236 1,247 7,002,600
2026/02/17 1,230 1,271 1,226 1,247 9,538,000
2026/02/16 1,215 1,255 1,198 1,230 15,529,100
2026/02/13 1,106 1,235 1,087 1,185 26,066,400
2026/02/12 1,100 1,105 1,087 1,103 11,261,600
2026/02/10 1,088 1,102 1,086 1,088 9,525,200
2026/02/09 1,107 1,108 1,076 1,088 11,516,300
2026/02/06 1,080 1,098 1,062 1,098 9,804,200
2026/02/05 1,080 1,090 1,071 1,079 10,153,800
2026/02/04 1,048 1,061 1,033 1,061 14,888,600
2026/02/03 1,049 1,057 1,034 1,048 34,741,000
2026/02/02 1,184 1,194 1,165 1,165 5,147,500
2026/01/30 1,164 1,170 1,153 1,164 6,670,700
2026/01/29 1,128 1,154 1,120 1,151 4,872,800
2026/01/28 1,133 1,141 1,126 1,129 7,453,300
2026/01/27 1,158 1,165 1,150 1,151 6,260,000
2026/01/26 1,174 1,178 1,157 1,170 9,157,800
2026/01/23 1,218 1,222 1,194 1,203 6,948,400
2026/01/22 1,230 1,244 1,220 1,223 5,411,300
2026/01/21 1,221 1,226 1,211 1,218 6,758,700
2026/01/20 1,248 1,254 1,240 1,251 4,570,700
2026/01/19 1,256 1,263 1,240 1,256 5,971,400
2026/01/16 1,267 1,280 1,264 1,268 4,372,400
2026/01/15 1,261 1,288 1,244 1,279 7,368,300
2026/01/14 1,259 1,269 1,248 1,265 7,146,700
2026/01/13 1,259 1,269 1,243 1,254 8,262,700
2026/01/09 1,233 1,255 1,227 1,235 12,327,500
2026/01/08 1,195 1,216 1,192 1,203 9,158,300
2026/01/07 1,178 1,208 1,174 1,202 10,885,400
2026/01/06 1,182 1,198 1,176 1,181 6,991,600
2026/01/05 1,171 1,179 1,165 1,176 6,813,400

このページの先頭へ