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(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
2026/09/18 1,290 1,291 1,249 1,249 4,981,700
2026/09/17 1,270 1,289 1,261 1,285 1,292,200
2026/09/16 1,250 1,265 1,246 1,260 1,677,100
2026/09/15 1,255 1,262 1,248 1,250 1,422,600
2026/09/14 1,239 1,254 1,226 1,250 1,401,900
2026/09/11 1,215 1,233 1,203 1,232 2,843,400
2026/09/10 1,222 1,227 1,205 1,221 2,528,400
2026/09/09 1,240 1,246 1,219 1,230 3,058,700
2026/09/08 1,305 1,312 1,253 1,253 2,700,000
2026/09/07 1,330 1,332 1,311 1,315 2,064,600
2026/09/04 1,327 1,332 1,314 1,325 2,215,600
2026/09/03 1,321 1,336 1,310 1,327 1,614,500
2026/09/02 1,336 1,343 1,320 1,320 1,968,400
2026/09/01 1,341 1,355 1,335 1,353 1,522,600
2026/08/31 1,335 1,344 1,327 1,340 1,745,900
2026/08/28 1,323 1,332 1,314 1,332 3,461,200
2026/08/27 1,305 1,331 1,301 1,323 2,020,300
2026/08/26 1,310 1,314 1,300 1,306 1,538,800
2026/08/25 1,330 1,330 1,312 1,315 1,334,400
2026/08/24 1,310 1,319 1,304 1,314 1,061,800
2026/08/21 1,286 1,314 1,285 1,309 1,793,300
2026/08/20 1,297 1,310 1,291 1,296 1,665,400
2026/08/19 1,307 1,317 1,272 1,282 2,494,600
2026/08/18 1,311 1,319 1,300 1,304 1,916,100
2026/08/17 1,366 1,374 1,320 1,326 2,101,800
2026/08/14 1,370 1,370 1,336 1,357 3,320,100
2026/08/13 1,391 1,395 1,366 1,377 2,293,200
2026/08/12 1,429 1,432 1,391 1,397 2,421,800
2026/08/10 1,370 1,406 1,353 1,406 3,679,700
2026/08/07 1,350 1,380 1,347 1,377 3,963,100
2026/08/06 1,302 1,345 1,287 1,343 3,969,500
2026/08/05 1,252 1,329 1,250 1,315 7,146,600
2026/08/04 1,231 1,245 1,220 1,245 2,212,800
2026/08/03 1,238 1,243 1,196 1,231 2,738,400
2026/07/31 1,239 1,257 1,223 1,244 3,389,500
2026/07/30 1,280 1,294 1,264 1,269 2,387,300
2026/07/29 1,272 1,289 1,257 1,289 3,223,600
2026/07/28 1,260 1,265 1,236 1,248 2,141,900
2026/07/27 1,231 1,256 1,204 1,256 2,407,900
2026/07/24 1,201 1,210 1,196 1,204 1,447,900
2026/07/23 1,229 1,234 1,216 1,224 1,638,600
2026/07/22 1,214 1,229 1,211 1,223 1,942,700
2026/07/21 1,225 1,236 1,215 1,224 1,792,800
2026/07/17 1,229 1,242 1,220 1,226 2,580,800
2026/07/16 1,200 1,222 1,196 1,222 2,253,000
2026/07/15 1,210 1,218 1,193 1,204 1,792,500
2026/07/14 1,182 1,206 1,181 1,203 2,075,400
2026/07/13 1,186 1,189 1,171 1,178 1,289,100
2026/07/10 1,190 1,190 1,163 1,181 1,914,500
2026/07/09 1,155 1,176 1,153 1,168 1,668,300
2026/07/08 1,188 1,192 1,158 1,169 2,235,900
2026/07/07 1,195 1,204 1,185 1,188 1,961,600
2026/07/06 1,175 1,188 1,163 1,188 1,438,700
2026/07/03 1,170 1,177 1,157 1,164 1,543,600
2026/07/02 1,142 1,175 1,140 1,155 1,850,100
2026/07/01 1,136 1,147 1,132 1,137 1,409,300
2026/06/30 1,151 1,157 1,118 1,143 2,210,100
2026/06/29 1,144 1,162 1,140 1,151 2,268,500
2026/06/26 1,146 1,153 1,134 1,144 1,517,900
2026/06/25 1,142 1,149 1,134 1,148 1,724,300
2026/06/24 1,107 1,136 1,107 1,128 1,813,500
2026/06/23 1,124 1,127 1,113 1,115 2,299,100
2026/06/22 1,109 1,142 1,106 1,134 2,020,800
2026/06/19 1,132 1,139 1,115 1,115 5,309,500
2026/06/18 1,113 1,139 1,107 1,136 2,201,100
2026/06/17 1,105 1,114 1,098 1,107 1,532,000
2026/06/16 1,111 1,115 1,097 1,104 1,516,800
2026/06/15 1,109 1,134 1,105 1,120 1,526,900
2026/06/12 1,121 1,124 1,098 1,103 2,373,800
2026/06/11 1,095 1,105 1,073 1,099 1,628,600
2026/06/10 1,102 1,108 1,091 1,099 1,995,700
2026/06/09 1,111 1,123 1,102 1,107 2,408,700
2026/06/08 1,120 1,129 1,082 1,101 2,630,300
2026/06/05 1,130 1,130 1,092 1,097 1,558,300
2026/06/04 1,138 1,142 1,115 1,120 1,579,800
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

このページの先頭へ