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 |
|---|---|---|---|---|---|
| 2026/01/16 | 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 |
| 2025/07/29 | 1,080 | 1,094 | 1,073 | 1,093 | 1,086,700 |
| 2025/07/28 | 1,094 | 1,100 | 1,079 | 1,094 | 1,023,500 |
| 2025/07/25 | 1,092 | 1,093 | 1,078 | 1,079 | 1,087,900 |
| 2025/07/24 | 1,084 | 1,099 | 1,076 | 1,089 | 1,633,800 |
| 2025/07/23 | 1,035 | 1,083 | 1,026 | 1,075 | 2,455,900 |
| 2025/07/22 | 1,012 | 1,024 | 999 | 1,006 | 1,448,300 |
| 2025/07/18 | 1,035 | 1,035 | 1,021 | 1,023 | 706,300 |
| 2025/07/17 | 1,012 | 1,025 | 1,010 | 1,022 | 731,300 |
| 2025/07/16 | 1,019 | 1,025 | 1,014 | 1,020 | 1,016,900 |
| 2025/07/15 | 1,024 | 1,024 | 1,004 | 1,011 | 804,600 |
| 2025/07/14 | 1,026 | 1,031 | 1,013 | 1,021 | 1,073,300 |
| 2025/07/11 | 1,034 | 1,034 | 1,014 | 1,031 | 1,451,400 |
| 2025/07/10 | 1,022 | 1,022 | 1,007 | 1,009 | 1,313,300 |
| 2025/07/09 | 1,009 | 1,030 | 1,005 | 1,030 | 1,370,900 |
| 2025/07/08 | 988 | 997 | 985 | 995 | 1,796,800 |
| 2025/07/07 | 1,009 | 1,009 | 988 | 988 | 1,216,200 |
| 2025/07/04 | 1,031 | 1,034 | 1,007 | 1,016 | 1,239,100 |
| 2025/07/03 | 1,009 | 1,025 | 1,009 | 1,020 | 2,223,100 |
| 2025/07/02 | 1,019 | 1,026 | 1,013 | 1,017 | 1,320,600 |
| 2025/07/01 | 1,037 | 1,044 | 1,017 | 1,021 | 1,596,600 |
| 2025/06/30 | 1,044 | 1,048 | 1,039 | 1,043 | 1,889,300 |
| 2025/06/27 | 1,025 | 1,042 | 1,022 | 1,035 | 1,991,900 |
| 2025/06/26 | 992 | 1,014 | 987 | 1,012 | 1,280,400 |
| 2025/06/25 | 990 | 994 | 981 | 993 | 1,681,700 |
| 2025/06/24 | 1,003 | 1,018 | 993 | 998 | 1,244,200 |
| 2025/06/23 | 995 | 1,000 | 986 | 994 | 1,247,800 |
| 2025/06/20 | 998 | 1,010 | 996 | 1,000 | 4,663,800 |
| 2025/06/19 | 1,006 | 1,010 | 996 | 999 | 1,526,800 |
| 2025/06/18 | 985 | 1,008 | 985 | 1,008 | 1,382,200 |
| 2025/06/17 | 978 | 990 | 975 | 990 | 1,432,100 |
| 2025/06/16 | 983 | 989 | 979 | 989 | 1,668,700 |
| 2025/06/13 | 1,008 | 1,009 | 981 | 983 | 2,616,200 |
| 2025/06/12 | 1,007 | 1,010 | 1,001 | 1,005 | 1,062,400 |
| 2025/06/11 | 1,023 | 1,023 | 1,010 | 1,014 | 1,334,700 |
| 2025/06/10 | 1,019 | 1,020 | 1,006 | 1,016 | 1,362,000 |
| 2025/06/09 | 1,009 | 1,015 | 1,005 | 1,009 | 1,207,800 |
| 2025/06/06 | 1,005 | 1,014 | 1,001 | 1,009 | 920,500 |
| 2025/06/05 | 1,014 | 1,023 | 1,011 | 1,014 | 1,210,100 |
| 2025/06/04 | 1,014 | 1,038 | 1,011 | 1,028 | 1,913,000 |
| 2025/06/03 | 1,011 | 1,016 | 999 | 1,006 | 1,141,000 |
| 2025/06/02 | 1,005 | 1,022 | 1,003 | 1,019 | 1,380,900 |
| 2025/05/30 | 1,006 | 1,014 | 1,002 | 1,011 | 1,440,700 |
| 2025/05/29 | 1,001 | 1,015 | 1,000 | 1,013 | 3,282,800 |
| 2025/05/28 | 1,013 | 1,015 | 999 | 1,002 | 1,289,600 |
| 2025/05/27 | 1,021 | 1,021 | 998 | 1,002 | 1,337,400 |
| 2025/05/26 | 1,022 | 1,025 | 1,012 | 1,012 | 1,135,400 |
| 2025/05/23 | 1,026 | 1,039 | 1,021 | 1,030 | 1,642,000 |
| 2025/05/22 | 1,016 | 1,032 | 1,011 | 1,012 | 2,149,500 |
| 2025/05/21 | 1,005 | 1,020 | 998 | 1,001 | 1,798,100 |
| 2025/05/20 | 980 | 990 | 979 | 986 | 1,683,900 |
| 2025/05/19 | 990 | 995 | 979 | 980 | 1,851,000 |
| 2025/05/16 | 1,000 | 1,007 | 993 | 997 | 1,590,400 |
| 2025/05/15 | 1,018 | 1,020 | 1,002 | 1,006 | 1,225,500 |
| 2025/05/14 | 1,062 | 1,072 | 1,028 | 1,035 | 1,513,700 |
| 2025/05/13 | 1,036 | 1,078 | 1,031 | 1,070 | 3,315,200 |
| 2025/05/12 | 1,020 | 1,026 | 986 | 1,006 | 2,466,000 |
| 2025/05/09 | 1,088 | 1,090 | 1,005 | 1,005 | 5,012,200 |
| 2025/05/08 | 1,035 | 1,043 | 1,025 | 1,034 | 1,634,300 |
| 2025/05/07 | 1,056 | 1,064 | 1,047 | 1,047 | 1,475,500 |
| 2025/05/02 | 1,060 | 1,071 | 1,057 | 1,064 | 1,498,200 |
| 2025/05/01 | 1,040 | 1,056 | 1,031 | 1,055 | 1,462,300 |
| 2025/04/30 | 1,036 | 1,043 | 1,032 | 1,040 | 1,259,200 |
| 2025/04/28 | 1,040 | 1,057 | 1,037 | 1,040 | 1,145,200 |
| 2025/04/25 | 1,042 | 1,064 | 1,033 | 1,060 | 1,649,300 |
| 2025/04/24 | 1,028 | 1,039 | 1,025 | 1,031 | 1,413,900 |
| 2025/04/23 | 1,025 | 1,025 | 1,007 | 1,014 | 1,454,200 |
| 2025/04/22 | 990 | 993 | 982 | 989 | 1,220,700 |
| 2025/04/21 | 1,023 | 1,023 | 992 | 994 | 1,017,800 |
| 2025/04/18 | 1,021 | 1,032 | 1,013 | 1,025 | 1,115,100 |
| 2025/04/17 | 1,007 | 1,029 | 1,004 | 1,029 | 1,039,200 |
| 2025/04/16 | 1,023 | 1,024 | 1,008 | 1,013 | 831,000 |
| 2025/04/15 | 1,025 | 1,026 | 1,013 | 1,021 | 1,278,200 |
| 2025/04/14 | 1,035 | 1,035 | 1,011 | 1,025 | 2,119,700 |
| 2025/04/11 | 976 | 1,038 | 976 | 1,037 | 3,290,800 |
| 2025/04/10 | 1,063 | 1,063 | 1,016 | 1,040 | 2,581,900 |
| 2025/04/09 | 962 | 976 | 941 | 947 | 1,960,900 |
| 2025/04/08 | 997 | 1,029 | 986 | 1,007 | 2,165,600 |
| 2025/04/07 | 960 | 1,000 | 934 | 959 | 3,168,900 |
| 2025/04/04 | 1,072 | 1,085 | 1,031 | 1,041 | 1,964,500 |
| 2025/04/03 | 1,103 | 1,127 | 1,088 | 1,096 | 2,334,500 |
| 2025/04/02 | 1,152 | 1,155 | 1,141 | 1,152 | 1,505,200 |
| 2025/04/01 | 1,171 | 1,181 | 1,148 | 1,152 | 1,730,200 |
| 2025/03/31 | 1,160 | 1,173 | 1,143 | 1,157 | 3,087,200 |
| 2025/03/28 | 1,201 | 1,207 | 1,195 | 1,205 | 2,372,200 |
| 2025/03/27 | 1,221 | 1,234 | 1,203 | 1,229 | 1,878,500 |
| 2025/03/26 | 1,210 | 1,230 | 1,206 | 1,221 | 1,414,900 |
| 2025/03/25 | 1,219 | 1,219 | 1,197 | 1,204 | 1,745,600 |