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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/24 | 1,241 | 1,241 | 1,220 | 1,220 | 1,478,600 |
| 2025/03/21 | 1,249 | 1,254 | 1,236 | 1,241 | 3,173,000 |
| 2025/03/19 | 1,223 | 1,259 | 1,223 | 1,229 | 2,300,600 |
| 2025/03/18 | 1,230 | 1,230 | 1,212 | 1,213 | 1,928,500 |
| 2025/03/17 | 1,185 | 1,222 | 1,182 | 1,222 | 2,381,300 |
| 2025/03/14 | 1,148 | 1,177 | 1,148 | 1,165 | 2,612,300 |
| 2025/03/13 | 1,168 | 1,176 | 1,159 | 1,163 | 1,765,900 |
| 2025/03/12 | 1,180 | 1,186 | 1,164 | 1,168 | 2,008,000 |
| 2025/03/11 | 1,156 | 1,184 | 1,146 | 1,182 | 2,888,200 |
| 2025/03/10 | 1,143 | 1,171 | 1,136 | 1,165 | 2,129,700 |
| 2025/03/07 | 1,137 | 1,160 | 1,130 | 1,143 | 2,150,900 |
| 2025/03/06 | 1,119 | 1,144 | 1,116 | 1,137 | 1,585,000 |
| 2025/03/05 | 1,102 | 1,110 | 1,095 | 1,106 | 1,310,100 |
| 2025/03/04 | 1,125 | 1,135 | 1,098 | 1,102 | 1,510,600 |
| 2025/03/03 | 1,112 | 1,115 | 1,096 | 1,114 | 1,193,500 |
| 2025/02/28 | 1,115 | 1,122 | 1,088 | 1,104 | 2,080,300 |
| 2025/02/27 | 1,114 | 1,128 | 1,112 | 1,123 | 1,618,700 |
| 2025/02/26 | 1,089 | 1,118 | 1,089 | 1,114 | 2,152,200 |
| 2025/02/25 | 1,080 | 1,088 | 1,074 | 1,088 | 1,455,600 |
| 2025/02/21 | 1,081 | 1,096 | 1,077 | 1,089 | 1,604,100 |
| 2025/02/20 | 1,063 | 1,074 | 1,058 | 1,074 | 1,722,800 |
| 2025/02/19 | 1,071 | 1,095 | 1,066 | 1,079 | 1,507,500 |
| 2025/02/18 | 1,078 | 1,086 | 1,063 | 1,074 | 1,628,100 |
| 2025/02/17 | 1,109 | 1,111 | 1,097 | 1,098 | 1,494,300 |
| 2025/02/14 | 1,127 | 1,129 | 1,106 | 1,110 | 2,133,100 |
| 2025/02/13 | 1,100 | 1,143 | 1,094 | 1,134 | 1,752,800 |
| 2025/02/12 | 1,101 | 1,108 | 1,089 | 1,090 | 1,689,200 |
| 2025/02/10 | 1,113 | 1,116 | 1,099 | 1,103 | 1,061,900 |
| 2025/02/07 | 1,133 | 1,150 | 1,126 | 1,131 | 1,766,700 |
| 2025/02/06 | 1,154 | 1,202 | 1,122 | 1,133 | 4,569,100 |
| 2025/02/05 | 1,101 | 1,115 | 1,096 | 1,098 | 2,315,400 |
| 2025/02/04 | 1,099 | 1,103 | 1,079 | 1,088 | 1,447,500 |
| 2025/02/03 | 1,083 | 1,085 | 1,065 | 1,072 | 1,589,400 |
| 2025/01/31 | 1,093 | 1,106 | 1,092 | 1,102 | 1,002,800 |
| 2025/01/30 | 1,091 | 1,103 | 1,091 | 1,099 | 1,765,100 |
| 2025/01/29 | 1,087 | 1,104 | 1,085 | 1,096 | 1,148,100 |
| 2025/01/28 | 1,079 | 1,097 | 1,077 | 1,089 | 1,435,400 |
| 2025/01/27 | 1,090 | 1,090 | 1,080 | 1,081 | 1,480,900 |
| 2025/01/24 | 1,066 | 1,086 | 1,063 | 1,072 | 1,030,200 |
| 2025/01/23 | 1,053 | 1,059 | 1,049 | 1,056 | 1,065,500 |
| 2025/01/22 | 1,065 | 1,068 | 1,059 | 1,063 | 853,600 |
| 2025/01/21 | 1,060 | 1,069 | 1,057 | 1,062 | 950,800 |
| 2025/01/20 | 1,050 | 1,057 | 1,040 | 1,054 | 1,077,800 |
| 2025/01/17 | 1,052 | 1,062 | 1,051 | 1,056 | 969,600 |
| 2025/01/16 | 1,067 | 1,071 | 1,054 | 1,054 | 1,380,800 |
| 2025/01/15 | 1,067 | 1,071 | 1,051 | 1,057 | 1,203,300 |
| 2025/01/14 | 1,064 | 1,074 | 1,056 | 1,067 | 1,406,100 |
| 2025/01/10 | 1,086 | 1,096 | 1,067 | 1,067 | 1,830,800 |
| 2025/01/09 | 1,088 | 1,090 | 1,074 | 1,079 | 1,177,300 |
| 2025/01/08 | 1,097 | 1,105 | 1,083 | 1,100 | 1,246,400 |
| 2025/01/07 | 1,095 | 1,114 | 1,088 | 1,104 | 1,447,300 |
| 2025/01/06 | 1,114 | 1,123 | 1,082 | 1,087 | 1,619,600 |
| 2024/12/30 | 1,122 | 1,138 | 1,122 | 1,130 | 1,178,600 |
| 2024/12/27 | 1,113 | 1,140 | 1,108 | 1,131 | 1,514,700 |
| 2024/12/26 | 1,098 | 1,115 | 1,097 | 1,112 | 975,500 |
| 2024/12/25 | 1,131 | 1,132 | 1,094 | 1,099 | 1,313,900 |
| 2024/12/24 | 1,112 | 1,126 | 1,111 | 1,122 | 837,800 |
| 2024/12/23 | 1,105 | 1,127 | 1,102 | 1,120 | 1,258,200 |
| 2024/12/20 | 1,088 | 1,105 | 1,081 | 1,099 | 1,687,500 |
| 2024/12/19 | 1,060 | 1,075 | 1,060 | 1,072 | 1,193,000 |
| 2024/12/18 | 1,082 | 1,084 | 1,070 | 1,070 | 943,200 |
| 2024/12/17 | 1,091 | 1,100 | 1,078 | 1,086 | 1,147,400 |
| 2024/12/16 | 1,086 | 1,104 | 1,086 | 1,093 | 945,800 |
| 2024/12/13 | 1,071 | 1,093 | 1,071 | 1,086 | 2,106,600 |
| 2024/12/12 | 1,100 | 1,103 | 1,081 | 1,086 | 1,867,400 |
| 2024/12/11 | 1,108 | 1,108 | 1,089 | 1,094 | 1,714,500 |
| 2024/12/10 | 1,112 | 1,115 | 1,093 | 1,106 | 1,700,600 |
| 2024/12/09 | 1,083 | 1,084 | 1,071 | 1,076 | 1,778,300 |
| 2024/12/06 | 1,077 | 1,088 | 1,071 | 1,078 | 1,148,100 |
| 2024/12/05 | 1,105 | 1,105 | 1,070 | 1,077 | 1,492,000 |
| 2024/12/04 | 1,120 | 1,121 | 1,102 | 1,105 | 1,311,700 |
| 2024/12/03 | 1,096 | 1,124 | 1,095 | 1,120 | 1,990,300 |
| 2024/12/02 | 1,100 | 1,112 | 1,097 | 1,105 | 1,505,000 |
| 2024/11/29 | 1,098 | 1,101 | 1,084 | 1,101 | 1,312,100 |
| 2024/11/28 | 1,089 | 1,100 | 1,084 | 1,100 | 1,023,400 |
| 2024/11/27 | 1,085 | 1,089 | 1,073 | 1,087 | 1,400,500 |
| 2024/11/26 | 1,086 | 1,104 | 1,082 | 1,100 | 1,463,400 |
| 2024/11/25 | 1,091 | 1,107 | 1,086 | 1,098 | 1,940,200 |
| 2024/11/22 | 1,084 | 1,092 | 1,075 | 1,091 | 1,192,300 |
| 2024/11/21 | 1,081 | 1,085 | 1,067 | 1,079 | 1,464,600 |
| 2024/11/20 | 1,065 | 1,093 | 1,065 | 1,093 | 1,444,600 |
| 2024/11/19 | 1,072 | 1,073 | 1,063 | 1,065 | 1,494,000 |
| 2024/11/18 | 1,050 | 1,078 | 1,050 | 1,074 | 1,764,900 |
| 2024/11/15 | 1,070 | 1,075 | 1,062 | 1,063 | 1,986,800 |
| 2024/11/14 | 1,089 | 1,097 | 1,076 | 1,078 | 1,487,900 |
| 2024/11/13 | 1,078 | 1,094 | 1,076 | 1,088 | 2,062,700 |
| 2024/11/12 | 1,108 | 1,124 | 1,072 | 1,081 | 2,833,400 |
| 2024/11/11 | 1,136 | 1,140 | 1,103 | 1,108 | 2,234,200 |
| 2024/11/08 | 1,140 | 1,144 | 1,124 | 1,142 | 2,313,800 |
| 2024/11/07 | 1,139 | 1,141 | 1,110 | 1,129 | 3,132,700 |
| 2024/11/06 | 1,117 | 1,148 | 1,112 | 1,147 | 4,004,600 |
| 2024/11/05 | 1,107 | 1,110 | 1,048 | 1,081 | 7,375,000 |
| 2024/11/01 | 1,227 | 1,257 | 1,227 | 1,246 | 2,042,400 |
| 2024/10/31 | 1,242 | 1,247 | 1,233 | 1,244 | 1,390,100 |
| 2024/10/30 | 1,246 | 1,264 | 1,244 | 1,246 | 2,194,500 |
| 2024/10/29 | 1,241 | 1,248 | 1,233 | 1,244 | 1,509,300 |
| 2024/10/28 | 1,234 | 1,260 | 1,231 | 1,250 | 1,533,300 |
| 2024/10/25 | 1,234 | 1,239 | 1,229 | 1,236 | 1,329,400 |
| 2024/10/24 | 1,231 | 1,248 | 1,227 | 1,236 | 1,532,400 |
| 2024/10/23 | 1,232 | 1,247 | 1,232 | 1,238 | 1,084,400 |
| 2024/10/22 | 1,246 | 1,255 | 1,228 | 1,239 | 1,410,900 |
| 2024/10/21 | 1,250 | 1,263 | 1,247 | 1,257 | 1,381,400 |
| 2024/10/18 | 1,250 | 1,262 | 1,246 | 1,247 | 1,140,800 |
| 2024/10/17 | 1,261 | 1,264 | 1,252 | 1,252 | 1,565,900 |
| 2024/10/16 | 1,254 | 1,269 | 1,243 | 1,261 | 1,721,000 |
| 2024/10/15 | 1,271 | 1,281 | 1,265 | 1,272 | 1,428,100 |
| 2024/10/11 | 1,287 | 1,292 | 1,261 | 1,271 | 2,215,700 |
| 2024/10/10 | 1,280 | 1,293 | 1,268 | 1,276 | 1,464,900 |
| 2024/10/09 | 1,285 | 1,292 | 1,268 | 1,278 | 1,471,700 |
| 2024/10/08 | 1,271 | 1,289 | 1,268 | 1,283 | 1,784,200 |
| 2024/10/07 | 1,287 | 1,295 | 1,278 | 1,288 | 1,955,700 |
| 2024/10/04 | 1,240 | 1,260 | 1,237 | 1,260 | 1,207,700 |
| 2024/10/03 | 1,272 | 1,274 | 1,246 | 1,246 | 1,800,900 |
| 2024/10/02 | 1,218 | 1,237 | 1,218 | 1,232 | 1,654,000 |
| 2024/10/01 | 1,245 | 1,269 | 1,236 | 1,255 | 1,907,300 |
| 2024/09/30 | 1,204 | 1,245 | 1,193 | 1,234 | 2,869,200 |
| 2024/09/27 | 1,260 | 1,294 | 1,254 | 1,294 | 2,472,300 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 3,745 | 3,794 | 3,700 | 3,793 | 965,500 |
| 2024/09/25 | 3,703 | 3,740 | 3,674 | 3,718 | 737,100 |
| 2024/09/24 | 3,638 | 3,703 | 3,634 | 3,671 | 953,700 |
| 2024/09/20 | 3,630 | 3,635 | 3,586 | 3,606 | 1,158,800 |
| 2024/09/19 | 3,600 | 3,631 | 3,567 | 3,569 | 841,000 |
| 2024/09/18 | 3,521 | 3,574 | 3,511 | 3,551 | 529,500 |
| 2024/09/17 | 3,589 | 3,590 | 3,475 | 3,514 | 958,700 |
| 2024/09/13 | 3,588 | 3,588 | 3,518 | 3,536 | 1,175,300 |
| 2024/09/12 | 3,592 | 3,638 | 3,565 | 3,604 | 776,200 |
| 2024/09/11 | 3,532 | 3,553 | 3,494 | 3,538 | 911,700 |
| 2024/09/10 | 3,513 | 3,555 | 3,500 | 3,540 | 687,400 |
| 2024/09/09 | 3,450 | 3,512 | 3,421 | 3,511 | 631,700 |
| 2024/09/06 | 3,599 | 3,602 | 3,509 | 3,520 | 766,700 |
| 2024/09/05 | 3,469 | 3,580 | 3,453 | 3,575 | 679,000 |
| 2024/09/04 | 3,496 | 3,575 | 3,480 | 3,531 | 988,600 |
| 2024/09/03 | 3,579 | 3,610 | 3,532 | 3,553 | 1,213,300 |
| 2024/09/02 | 3,546 | 3,553 | 3,504 | 3,545 | 356,400 |
| 2024/08/30 | 3,498 | 3,503 | 3,454 | 3,497 | 651,100 |
| 2024/08/29 | 3,410 | 3,500 | 3,396 | 3,500 | 690,100 |
| 2024/08/28 | 3,390 | 3,430 | 3,371 | 3,428 | 375,500 |
| 2024/08/27 | 3,389 | 3,415 | 3,360 | 3,415 | 580,100 |
| 2024/08/26 | 3,336 | 3,394 | 3,331 | 3,389 | 574,100 |
| 2024/08/23 | 3,373 | 3,392 | 3,349 | 3,364 | 615,600 |
| 2024/08/22 | 3,250 | 3,362 | 3,237 | 3,356 | 965,600 |
| 2024/08/21 | 3,231 | 3,283 | 3,223 | 3,258 | 731,100 |
| 2024/08/20 | 3,242 | 3,348 | 3,221 | 3,301 | 2,021,300 |
| 2024/08/19 | 3,175 | 3,205 | 3,101 | 3,118 | 1,495,100 |