ヤマハ(7951)の株価時系列情報
ヤマハ(7951)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 |
|---|---|---|---|---|---|
| 2026/06/03 | 1,122 | 1,148 | 1,115 | 1,144 | 1,660,500 |
| 2026/06/02 | 1,132 | 1,135 | 1,107 | 1,114 | 2,138,700 |
| 2026/06/01 | 1,148 | 1,161 | 1,142 | 1,145 | 1,758,000 |
| 2026/05/29 | 1,130 | 1,158 | 1,128 | 1,156 | 3,172,700 |
| 2026/05/28 | 1,123 | 1,138 | 1,108 | 1,133 | 2,244,400 |
| 2026/05/27 | 1,100 | 1,113 | 1,090 | 1,108 | 2,255,300 |
| 2026/05/26 | 1,101 | 1,107 | 1,081 | 1,089 | 1,857,000 |
| 2026/05/25 | 1,126 | 1,127 | 1,089 | 1,098 | 2,227,100 |
| 2026/05/22 | 1,120 | 1,131 | 1,113 | 1,123 | 1,808,100 |
| 2026/05/21 | 1,124 | 1,133 | 1,107 | 1,114 | 1,677,900 |
| 2026/05/20 | 1,135 | 1,147 | 1,112 | 1,112 | 1,928,000 |
| 2026/05/19 | 1,136 | 1,143 | 1,114 | 1,143 | 1,832,400 |
| 2026/05/18 | 1,155 | 1,157 | 1,113 | 1,119 | 1,775,300 |
| 2026/05/15 | 1,120 | 1,144 | 1,117 | 1,135 | 2,347,300 |
| 2026/05/14 | 1,104 | 1,136 | 1,084 | 1,121 | 3,044,000 |
| 2026/05/13 | 1,042 | 1,110 | 1,041 | 1,110 | 3,189,800 |
| 2026/05/12 | 1,033 | 1,065 | 1,019 | 1,060 | 7,923,600 |
| 2026/05/11 | 1,157 | 1,157 | 1,133 | 1,148 | 2,740,200 |
| 2026/05/08 | 1,112 | 1,119 | 1,092 | 1,117 | 3,542,400 |
| 2026/05/07 | 1,101 | 1,120 | 1,078 | 1,107 | 4,137,100 |
| 2026/05/01 | 1,101 | 1,130 | 1,100 | 1,110 | 1,455,300 |
| 2026/04/30 | 1,128 | 1,133 | 1,105 | 1,125 | 2,205,900 |
| 2026/04/28 | 1,128 | 1,138 | 1,125 | 1,137 | 4,365,000 |
| 2026/04/27 | 1,114 | 1,126 | 1,096 | 1,117 | 2,537,200 |
| 2026/04/24 | 1,190 | 1,192 | 1,118 | 1,118 | 3,547,500 |
| 2026/04/23 | 1,204 | 1,213 | 1,184 | 1,194 | 1,748,700 |
| 2026/04/22 | 1,212 | 1,220 | 1,207 | 1,213 | 1,549,300 |
| 2026/04/21 | 1,219 | 1,221 | 1,211 | 1,212 | 1,437,600 |
| 2026/04/20 | 1,217 | 1,221 | 1,213 | 1,214 | 1,389,800 |
| 2026/04/17 | 1,202 | 1,218 | 1,202 | 1,209 | 1,533,600 |
| 2026/04/16 | 1,190 | 1,210 | 1,190 | 1,202 | 1,665,800 |
| 2026/04/15 | 1,197 | 1,206 | 1,186 | 1,187 | 1,842,100 |
| 2026/04/14 | 1,195 | 1,195 | 1,181 | 1,188 | 1,444,000 |
| 2026/04/13 | 1,189 | 1,197 | 1,181 | 1,192 | 1,367,200 |
| 2026/04/10 | 1,217 | 1,224 | 1,200 | 1,201 | 2,711,200 |
| 2026/04/09 | 1,210 | 1,229 | 1,203 | 1,216 | 2,216,300 |
| 2026/04/08 | 1,199 | 1,211 | 1,192 | 1,208 | 2,341,000 |
| 2026/04/07 | 1,178 | 1,179 | 1,162 | 1,172 | 1,165,300 |
| 2026/04/06 | 1,154 | 1,177 | 1,150 | 1,171 | 1,275,600 |
| 2026/04/03 | 1,147 | 1,168 | 1,147 | 1,156 | 1,162,700 |
| 2026/03/27 | 1,130 | 1,146 | 1,119 | 1,139 | 2,300,800 |
| 2026/03/26 | 1,128 | 1,138 | 1,123 | 1,132 | 1,649,500 |
| 2026/03/25 | 1,141 | 1,145 | 1,127 | 1,130 | 2,095,200 |
| 2026/03/24 | 1,117 | 1,131 | 1,106 | 1,125 | 2,134,800 |
| 2026/03/23 | 1,080 | 1,096 | 1,077 | 1,095 | 2,563,300 |
| 2026/03/19 | 1,110 | 1,122 | 1,104 | 1,108 | 2,558,100 |
| 2026/03/18 | 1,122 | 1,140 | 1,121 | 1,140 | 2,214,600 |
| 2026/03/17 | 1,109 | 1,119 | 1,106 | 1,114 | 1,831,800 |
| 2026/03/16 | 1,104 | 1,120 | 1,103 | 1,110 | 1,712,000 |
| 2026/03/13 | 1,094 | 1,118 | 1,094 | 1,110 | 2,274,000 |
| 2026/03/12 | 1,118 | 1,126 | 1,101 | 1,114 | 2,209,900 |
| 2026/03/11 | 1,126 | 1,142 | 1,125 | 1,131 | 2,793,600 |
| 2026/03/10 | 1,120 | 1,120 | 1,106 | 1,118 | 2,887,500 |
| 2026/03/09 | 1,070 | 1,096 | 1,067 | 1,090 | 2,728,400 |
| 2026/03/06 | 1,111 | 1,129 | 1,107 | 1,129 | 1,386,400 |
| 2026/03/05 | 1,143 | 1,147 | 1,117 | 1,121 | 2,424,900 |
| 2026/03/04 | 1,133 | 1,133 | 1,106 | 1,113 | 2,383,600 |
| 2026/03/03 | 1,175 | 1,176 | 1,141 | 1,145 | 2,032,600 |
| 2026/03/02 | 1,185 | 1,201 | 1,180 | 1,194 | 2,351,200 |
| 2026/02/27 | 1,205 | 1,223 | 1,201 | 1,211 | 3,621,700 |
| 2026/02/26 | 1,182 | 1,196 | 1,180 | 1,193 | 3,182,100 |
| 2026/02/25 | 1,190 | 1,193 | 1,171 | 1,177 | 2,278,900 |
| 2026/02/24 | 1,176 | 1,196 | 1,169 | 1,188 | 3,648,500 |
| 2026/02/20 | 1,194 | 1,207 | 1,189 | 1,196 | 1,607,200 |
| 2026/02/19 | 1,207 | 1,222 | 1,202 | 1,217 | 1,607,900 |
| 2026/02/18 | 1,199 | 1,210 | 1,191 | 1,203 | 1,397,500 |
| 2026/02/17 | 1,187 | 1,203 | 1,187 | 1,195 | 1,408,400 |
| 2026/02/16 | 1,203 | 1,211 | 1,182 | 1,184 | 1,781,700 |
| 2026/02/13 | 1,221 | 1,225 | 1,176 | 1,191 | 4,907,200 |
| 2026/02/12 | 1,231 | 1,239 | 1,221 | 1,221 | 2,056,600 |
| 2026/02/10 | 1,216 | 1,233 | 1,216 | 1,223 | 2,585,700 |
| 2026/02/09 | 1,249 | 1,250 | 1,214 | 1,217 | 3,897,100 |
| 2026/02/06 | 1,171 | 1,194 | 1,169 | 1,193 | 1,906,900 |
| 2026/02/05 | 1,226 | 1,226 | 1,158 | 1,168 | 4,514,300 |
| 2026/02/04 | 1,165 | 1,183 | 1,164 | 1,180 | 2,304,000 |
| 2026/02/03 | 1,153 | 1,167 | 1,144 | 1,163 | 2,328,900 |
| 2026/02/02 | 1,140 | 1,143 | 1,125 | 1,137 | 1,823,100 |
| 2026/01/30 | 1,101 | 1,123 | 1,099 | 1,119 | 2,247,700 |
| 2026/01/29 | 1,084 | 1,102 | 1,073 | 1,102 | 1,825,400 |
| 2026/01/28 | 1,101 | 1,110 | 1,087 | 1,093 | 1,717,000 |
| 2026/01/27 | 1,120 | 1,131 | 1,114 | 1,116 | 1,646,400 |
| 2026/01/26 | 1,134 | 1,148 | 1,126 | 1,134 | 1,838,300 |
| 2026/01/23 | 1,165 | 1,167 | 1,151 | 1,161 | 1,264,900 |
| 2026/01/22 | 1,155 | 1,167 | 1,147 | 1,160 | 1,617,800 |
| 2026/01/21 | 1,135 | 1,148 | 1,133 | 1,148 | 1,817,300 |
| 2026/01/20 | 1,162 | 1,166 | 1,152 | 1,165 | 1,156,000 |
| 2026/01/19 | 1,169 | 1,175 | 1,151 | 1,170 | 1,161,000 |
| 2026/01/16 | 1,162 | 1,190 | 1,161 | 1,176 | 1,408,600 |
| 2026/01/15 | 1,163 | 1,173 | 1,152 | 1,172 | 1,698,000 |
| 2026/01/14 | 1,161 | 1,163 | 1,149 | 1,163 | 1,798,300 |
| 2026/01/13 | 1,147 | 1,161 | 1,137 | 1,153 | 2,882,300 |
| 2026/01/09 | 1,117 | 1,134 | 1,106 | 1,124 | 3,176,000 |
| 2026/01/08 | 1,109 | 1,110 | 1,096 | 1,098 | 1,640,600 |
| 2026/01/07 | 1,110 | 1,122 | 1,104 | 1,112 | 1,106,600 |
| 2026/01/06 | 1,105 | 1,125 | 1,102 | 1,117 | 1,613,200 |
| 2026/01/05 | 1,100 | 1,109 | 1,091 | 1,099 | 1,233,100 |
| 2025/12/30 | 1,090 | 1,100 | 1,089 | 1,093 | 1,125,200 |
| 2025/12/29 | 1,088 | 1,097 | 1,085 | 1,094 | 874,800 |
| 2025/12/26 | 1,086 | 1,095 | 1,085 | 1,086 | 604,600 |
| 2025/12/25 | 1,085 | 1,087 | 1,080 | 1,085 | 576,300 |
| 2025/12/24 | 1,107 | 1,107 | 1,085 | 1,085 | 974,300 |
| 2025/12/23 | 1,092 | 1,109 | 1,092 | 1,106 | 1,262,200 |
| 2025/12/22 | 1,086 | 1,096 | 1,082 | 1,088 | 1,097,700 |
| 2025/12/19 | 1,091 | 1,094 | 1,081 | 1,086 | 1,847,200 |
| 2025/12/18 | 1,080 | 1,084 | 1,071 | 1,077 | 943,000 |
| 2025/12/17 | 1,103 | 1,103 | 1,075 | 1,080 | 1,329,300 |
| 2025/12/16 | 1,089 | 1,102 | 1,089 | 1,098 | 1,702,100 |
| 2025/12/15 | 1,081 | 1,097 | 1,080 | 1,089 | 912,200 |
| 2025/12/12 | 1,081 | 1,088 | 1,069 | 1,088 | 2,064,600 |
| 2025/12/11 | 1,081 | 1,087 | 1,068 | 1,070 | 1,133,500 |
| 2025/12/10 | 1,094 | 1,101 | 1,078 | 1,079 | 1,384,200 |
| 2025/12/09 | 1,082 | 1,095 | 1,082 | 1,089 | 1,582,500 |
| 2025/12/08 | 1,067 | 1,080 | 1,066 | 1,075 | 1,300,100 |
| 2025/12/05 | 1,074 | 1,074 | 1,056 | 1,067 | 1,371,700 |
| 2025/12/04 | 1,053 | 1,074 | 1,053 | 1,074 | 1,111,200 |
| 2025/12/03 | 1,061 | 1,066 | 1,054 | 1,057 | 1,190,200 |
| 2025/12/02 | 1,063 | 1,069 | 1,057 | 1,065 | 1,160,600 |
| 2025/12/01 | 1,075 | 1,078 | 1,056 | 1,062 | 1,228,100 |
| 2025/11/28 | 1,089 | 1,092 | 1,081 | 1,081 | 933,300 |
| 2025/11/27 | 1,086 | 1,092 | 1,081 | 1,084 | 989,300 |
| 2025/11/26 | 1,063 | 1,086 | 1,059 | 1,086 | 2,050,000 |
| 2025/11/25 | 1,070 | 1,073 | 1,059 | 1,059 | 1,391,300 |
| 2025/11/21 | 1,047 | 1,065 | 1,044 | 1,064 | 1,571,400 |
| 2025/11/20 | 1,044 | 1,056 | 1,043 | 1,050 | 1,730,800 |
| 2025/11/19 | 1,050 | 1,050 | 1,032 | 1,032 | 1,612,300 |
| 2025/11/18 | 1,056 | 1,066 | 1,043 | 1,046 | 1,439,000 |
| 2025/11/17 | 1,059 | 1,072 | 1,054 | 1,067 | 1,866,100 |
| 2025/11/14 | 1,057 | 1,068 | 1,050 | 1,065 | 2,020,500 |
| 2025/11/13 | 1,065 | 1,069 | 1,054 | 1,056 | 1,034,000 |
| 2025/11/12 | 1,054 | 1,066 | 1,050 | 1,066 | 1,941,200 |
| 2025/11/11 | 1,044 | 1,049 | 1,036 | 1,048 | 1,313,100 |
| 2025/11/10 | 1,049 | 1,051 | 1,041 | 1,050 | 1,784,900 |
| 2025/11/07 | 1,044 | 1,052 | 1,028 | 1,040 | 2,425,300 |
| 2025/11/06 | 1,025 | 1,046 | 1,022 | 1,033 | 3,152,300 |
| 2025/11/05 | 1,068 | 1,070 | 1,008 | 1,021 | 7,224,600 |
| 2025/11/04 | 976 | 998 | 970 | 993 | 4,342,000 |
| 2025/10/31 | 970 | 975 | 966 | 975 | 2,130,700 |
| 2025/10/30 | 971 | 980 | 963 | 977 | 2,179,300 |
| 2025/10/29 | 988 | 993 | 973 | 978 | 2,020,100 |
| 2025/10/28 | 1,010 | 1,016 | 992 | 994 | 1,386,300 |
| 2025/10/27 | 1,019 | 1,032 | 1,017 | 1,020 | 1,534,600 |
| 2025/10/24 | 1,006 | 1,015 | 1,001 | 1,010 | 1,086,600 |
| 2025/10/23 | 1,008 | 1,011 | 1,001 | 1,006 | 1,503,200 |
| 2025/10/22 | 1,013 | 1,024 | 1,011 | 1,016 | 1,294,000 |
| 2025/10/21 | 994 | 1,014 | 990 | 1,014 | 1,761,600 |
| 2025/10/20 | 992 | 995 | 985 | 991 | 1,728,900 |
| 2025/10/17 | 982 | 988 | 975 | 975 | 1,608,800 |
| 2025/10/16 | 984 | 992 | 982 | 992 | 1,130,000 |
| 2025/10/15 | 980 | 986 | 976 | 981 | 1,436,600 |
| 2025/10/14 | 984 | 998 | 971 | 972 | 2,354,900 |
| 2025/10/10 | 1,041 | 1,044 | 1,013 | 1,013 | 1,813,700 |
| 2025/10/09 | 1,034 | 1,042 | 1,026 | 1,041 | 1,508,800 |
| 2025/10/08 | 1,040 | 1,041 | 1,031 | 1,033 | 1,383,000 |
| 2025/10/07 | 1,030 | 1,037 | 1,021 | 1,036 | 1,943,800 |
| 2025/10/06 | 1,036 | 1,055 | 1,029 | 1,037 | 2,551,000 |
| 2025/10/03 | 992 | 1,016 | 987 | 1,010 | 1,216,800 |
| 2025/10/02 | 978 | 1,001 | 976 | 1,001 | 1,636,300 |
| 2025/10/01 | 978 | 986 | 975 | 984 | 1,548,600 |
| 2025/09/30 | 973 | 984 | 972 | 984 | 1,658,600 |
| 2025/09/29 | 997 | 999 | 975 | 977 | 1,900,800 |
| 2025/09/26 | 1,000 | 1,009 | 997 | 1,008 | 1,734,300 |
| 2025/09/25 | 1,000 | 1,009 | 998 | 1,006 | 1,570,800 |
| 2025/09/24 | 1,013 | 1,013 | 995 | 995 | 1,499,900 |
| 2025/09/22 | 1,009 | 1,014 | 998 | 1,000 | 1,416,900 |
| 2025/09/19 | 1,030 | 1,040 | 991 | 996 | 5,215,900 |
| 2025/09/18 | 1,019 | 1,030 | 1,011 | 1,025 | 909,200 |
| 2025/09/17 | 1,015 | 1,021 | 1,007 | 1,021 | 894,200 |
| 2025/09/16 | 1,007 | 1,022 | 1,005 | 1,019 | 1,012,000 |
| 2025/09/12 | 1,028 | 1,028 | 1,014 | 1,016 | 2,294,900 |
| 2025/09/11 | 1,007 | 1,017 | 1,004 | 1,015 | 1,004,600 |
| 2025/09/10 | 1,019 | 1,021 | 1,004 | 1,013 | 1,415,900 |
| 2025/09/09 | 1,020 | 1,032 | 1,016 | 1,021 | 1,229,800 |
| 2025/09/08 | 1,010 | 1,022 | 1,008 | 1,022 | 1,917,800 |
| 2025/09/05 | 991 | 1,006 | 991 | 1,000 | 1,161,900 |
| 2025/09/04 | 999 | 1,003 | 987 | 988 | 1,524,500 |
| 2025/09/03 | 985 | 993 | 978 | 991 | 1,453,300 |
| 2025/09/02 | 983 | 988 | 978 | 983 | 1,293,400 |
| 2025/09/01 | 975 | 978 | 966 | 976 | 1,891,600 |
| 2025/08/29 | 985 | 990 | 975 | 978 | 1,969,500 |
| 2025/08/28 | 998 | 998 | 989 | 989 | 1,729,000 |
| 2025/08/27 | 987 | 998 | 983 | 996 | 1,231,800 |
| 2025/08/26 | 1,000 | 1,002 | 988 | 988 | 2,397,300 |
| 2025/08/25 | 1,005 | 1,014 | 1,002 | 1,003 | 1,296,000 |
| 2025/08/22 | 986 | 999 | 984 | 999 | 1,265,400 |
| 2025/08/21 | 992 | 999 | 986 | 991 | 1,463,100 |
| 2025/08/20 | 1,013 | 1,017 | 990 | 992 | 2,446,500 |
| 2025/08/19 | 970 | 985 | 966 | 985 | 2,459,300 |
| 2025/08/18 | 965 | 971 | 962 | 968 | 3,045,900 |
| 2025/08/15 | 956 | 964 | 953 | 956 | 3,047,200 |
| 2025/08/14 | 982 | 988 | 964 | 964 | 4,019,000 |
| 2025/08/13 | 1,002 | 1,012 | 995 | 997 | 2,604,200 |
| 2025/08/12 | 990 | 1,002 | 984 | 989 | 3,121,800 |
| 2025/08/08 | 972 | 986 | 967 | 986 | 3,089,400 |
| 2025/08/07 | 975 | 982 | 971 | 972 | 3,223,800 |
| 2025/08/06 | 989 | 995 | 983 | 983 | 2,634,800 |
| 2025/08/05 | 999 | 1,000 | 982 | 984 | 3,840,900 |
| 2025/08/04 | 981 | 1,010 | 978 | 1,001 | 4,380,600 |
| 2025/08/01 | 1,100 | 1,107 | 1,080 | 1,088 | 1,421,000 |
| 2025/07/31 | 1,090 | 1,090 | 1,077 | 1,088 | 1,325,200 |
| 2025/07/30 | 1,078 | 1,090 | 1,077 | 1,079 | 1,080,800 |