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
2026/11/13 1,775 1,806 1,769 1,779 5,612,200
2026/11/12 1,775 1,784 1,758 1,775 3,909,400
2026/11/11 1,781 1,824 1,776 1,788 5,302,300
2026/11/10 1,774 1,804 1,757 1,799 5,746,700
2026/11/09 1,730 1,777 1,723 1,761 6,857,300
2026/11/06 1,760 1,793 1,627 1,668 17,734,100
2026/11/05 1,784 1,840 1,776 1,840 7,333,100
2026/11/04 1,725 1,757 1,701 1,732 5,196,300
2026/11/02 1,724 1,734 1,710 1,723 3,008,200
2026/10/30 1,742 1,756 1,720 1,729 4,555,100
2026/10/29 1,728 1,736 1,716 1,735 7,765,600
2026/10/28 1,784 1,786 1,740 1,740 5,219,600
2026/10/27 1,787 1,794 1,774 1,784 4,267,800
2026/10/26 1,750 1,796 1,749 1,794 3,618,200
2026/10/23 1,773 1,777 1,753 1,767 3,553,500
2026/10/22 1,786 1,801 1,768 1,775 3,815,300
2026/10/21 1,812 1,814 1,786 1,795 3,917,100
2026/10/20 1,836 1,848 1,795 1,798 3,313,200
2026/10/19 1,857 1,860 1,826 1,848 4,033,400
2026/10/16 1,835 1,873 1,832 1,863 3,996,700
2026/10/15 1,822 1,844 1,816 1,825 6,910,000
2026/10/14 1,888 1,888 1,847 1,862 4,486,500
2026/10/13 1,838 1,868 1,819 1,864 4,593,100
2026/10/09 1,818 1,829 1,801 1,811 4,685,600
2026/10/08 1,819 1,841 1,806 1,830 4,609,000
2026/10/07 1,830 1,850 1,821 1,833 6,028,100
2026/10/06 1,793 1,800 1,780 1,790 3,375,800
2026/10/05 1,780 1,807 1,772 1,805 4,883,300
2026/10/02 1,790 1,794 1,754 1,754 4,016,100
2026/10/01 1,790 1,807 1,774 1,804 5,226,700
2026/09/30 1,783 1,806 1,754 1,803 7,954,600
2026/09/29 1,790 1,803 1,776 1,787 4,577,300
2026/09/28 1,808 1,835 1,800 1,800 5,240,200
2026/09/25 1,824 1,834 1,809 1,816 5,265,100
2026/09/24 1,815 1,838 1,798 1,825 5,379,700
2026/09/18 1,835 1,842 1,792 1,821 6,457,300
2026/09/17 1,822 1,855 1,815 1,832 4,724,000
2026/09/16 1,761 1,805 1,760 1,802 3,844,100
2026/09/15 1,758 1,767 1,743 1,750 3,629,200
2026/09/14 1,730 1,770 1,721 1,758 4,417,400
2026/09/11 1,710 1,732 1,699 1,732 7,238,200
2026/09/10 1,725 1,762 1,723 1,761 6,266,500
2026/09/09 1,729 1,747 1,714 1,743 6,863,900
2026/09/08 1,809 1,824 1,730 1,740 9,224,200
2026/09/07 1,885 1,896 1,831 1,849 4,120,900
2026/09/04 1,934 1,935 1,878 1,885 4,887,100
2026/09/03 1,933 1,942 1,897 1,898 5,849,300
2026/09/02 1,953 1,986 1,885 1,896 7,099,400
2026/09/01 1,920 1,960 1,903 1,951 5,460,600
2026/08/31 1,925 1,934 1,885 1,910 10,427,000
2026/08/28 1,901 1,946 1,889 1,925 8,131,900
2026/08/27 1,935 1,947 1,866 1,907 10,192,100
2026/08/26 1,970 1,984 1,955 1,955 4,669,100
2026/08/25 1,973 1,976 1,945 1,963 4,843,600
2026/08/24 1,940 1,983 1,919 1,973 6,524,900
2026/08/21 1,945 1,970 1,930 1,940 6,377,900
2026/08/20 1,906 1,966 1,891 1,933 7,457,200
2026/08/19 1,935 1,939 1,864 1,874 5,566,000
2026/08/18 1,927 1,938 1,897 1,919 5,719,900
2026/08/17 1,948 1,987 1,932 1,937 5,396,100
2026/08/14 1,897 1,957 1,874 1,949 8,214,200
2026/08/13 1,900 1,905 1,861 1,900 7,179,200
2026/08/12 1,923 1,927 1,887 1,900 7,593,200
2026/08/10 1,855 1,966 1,851 1,922 11,323,200
2026/08/07 1,872 1,921 1,837 1,843 10,500,200
2026/08/06 1,800 1,927 1,789 1,872 18,832,600
2026/08/05 1,747 1,832 1,693 1,805 34,489,700
2026/08/04 1,341 1,550 1,313 1,511 30,451,900
2026/08/03 1,317 1,336 1,287 1,333 6,108,200
2026/07/31 1,329 1,360 1,312 1,343 6,636,900
2026/07/30 1,411 1,415 1,375 1,389 6,481,600
2026/07/29 1,379 1,412 1,357 1,409 12,130,700
2026/07/28 1,330 1,340 1,320 1,340 6,573,500
2026/07/27 1,299 1,327 1,292 1,327 6,339,000
2026/07/24 1,272 1,288 1,268 1,278 3,938,400
2026/07/23 1,310 1,312 1,284 1,298 5,062,700
2026/07/22 1,280 1,310 1,279 1,310 5,397,500
2026/07/21 1,276 1,313 1,276 1,294 5,138,000
2026/07/17 1,279 1,284 1,254 1,274 6,710,500
2026/07/16 1,250 1,290 1,248 1,282 5,893,600
2026/07/15 1,249 1,259 1,247 1,259 4,474,600
2026/07/14 1,238 1,253 1,237 1,245 4,280,400
2026/07/13 1,253 1,254 1,232 1,239 4,032,400
2026/07/10 1,246 1,248 1,229 1,244 4,560,700
2026/07/09 1,245 1,246 1,232 1,232 3,617,000
2026/07/08 1,274 1,279 1,247 1,250 5,160,200
2026/07/07 1,280 1,287 1,271 1,283 6,587,300
2026/07/06 1,261 1,280 1,256 1,274 5,232,000
2026/07/03 1,250 1,260 1,238 1,249 5,638,400
2026/07/02 1,217 1,242 1,208 1,234 6,976,800
2026/07/01 1,232 1,236 1,207 1,217 4,233,700
2026/06/30 1,224 1,237 1,215 1,228 5,898,600
2026/06/29 1,220 1,233 1,214 1,224 7,660,000
2026/06/26 1,241 1,260 1,238 1,260 7,794,800
2026/06/25 1,231 1,250 1,227 1,243 4,847,600
2026/06/24 1,224 1,234 1,214 1,223 4,494,200
2026/06/23 1,245 1,259 1,224 1,224 5,957,000
2026/06/22 1,245 1,245 1,228 1,242 5,355,700
2026/06/19 1,229 1,246 1,222 1,237 8,255,900
2026/06/18 1,225 1,228 1,215 1,219 5,120,800
2026/06/17 1,225 1,238 1,223 1,229 4,577,900
2026/06/16 1,231 1,232 1,210 1,222 4,881,300
2026/06/15 1,228 1,252 1,215 1,232 7,227,000
2026/06/12 1,198 1,204 1,182 1,192 7,042,900
2026/06/11 1,200 1,201 1,184 1,200 5,773,900
2026/06/10 1,222 1,228 1,208 1,220 5,277,500
2026/06/09 1,243 1,254 1,218 1,235 6,231,700
2026/06/08 1,216 1,242 1,209 1,221 5,626,100
2026/06/05 1,249 1,254 1,218 1,224 5,273,300
2026/06/04 1,269 1,282 1,250 1,256 4,527,500
2026/06/03 1,265 1,289 1,259 1,282 4,592,300
2026/06/02 1,263 1,275 1,251 1,269 5,053,800
2026/06/01 1,301 1,302 1,267 1,279 6,039,000
2026/05/29 1,282 1,315 1,282 1,311 15,522,700
2026/05/28 1,270 1,277 1,249 1,269 8,273,400
2026/05/27 1,228 1,251 1,218 1,247 7,542,500
2026/05/26 1,203 1,228 1,190 1,226 8,147,100
2026/05/25 1,233 1,235 1,206 1,213 7,516,400
2026/05/22 1,258 1,261 1,229 1,229 8,124,500
2026/05/21 1,250 1,267 1,243 1,264 6,623,800
2026/05/20 1,261 1,263 1,216 1,222 7,957,700
2026/05/19 1,280 1,282 1,244 1,251 7,570,600
2026/05/18 1,304 1,310 1,253 1,274 12,122,900
2026/05/15 1,168 1,329 1,165 1,326 28,617,000
2026/05/14 1,170 1,175 1,160 1,166 5,404,300
2026/05/13 1,147 1,169 1,144 1,168 5,462,900
2026/05/12 1,134 1,158 1,129 1,146 6,602,000
2026/05/11 1,121 1,148 1,120 1,146 7,235,800
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