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
1988/12/28 1,900 1,900 1,860 1,860 107,000
1988/12/27 1,900 1,900 1,860 1,900 99,000
1988/12/26 1,880 1,890 1,840 1,890 151,000
1988/12/24 1,880 1,900 1,880 1,880 152,000
1988/12/23 1,900 1,900 1,850 1,870 116,000
1988/12/22 1,870 1,900 1,870 1,900 135,000
1988/12/21 1,880 1,900 1,850 1,900 133,000
1988/12/20 1,860 1,890 1,860 1,880 119,000
1988/12/19 1,860 1,860 1,810 1,850 106,000
1988/12/16 1,850 1,900 1,830 1,860 114,000
1988/12/15 1,860 1,890 1,850 1,870 53,000
1988/12/14 1,890 1,900 1,860 1,900 131,000
1988/12/13 1,900 1,910 1,880 1,880 82,000
1988/12/12 1,880 1,910 1,870 1,910 97,000
1988/12/09 1,880 1,900 1,850 1,880 220,000
1988/12/08 1,890 1,910 1,880 1,890 213,000
1988/12/07 1,830 1,880 1,820 1,880 201,000
1988/12/06 1,810 1,810 1,790 1,800 149,000
1988/12/05 1,820 1,820 1,780 1,820 54,000
1988/12/03 1,850 1,860 1,820 1,820 113,000
1988/12/02 1,860 1,860 1,820 1,850 198,000
1988/12/01 1,830 1,850 1,800 1,810 327,000
1988/11/30 1,750 1,830 1,740 1,800 350,000
1988/11/29 1,690 1,720 1,690 1,720 238,000
1988/11/28 1,670 1,710 1,670 1,700 116,000
1988/11/26 1,670 1,690 1,660 1,670 116,000
1988/11/25 1,680 1,680 1,650 1,670 238,000
1988/11/24 1,700 1,700 1,680 1,690 107,000
1988/11/22 1,690 1,710 1,690 1,690 222,000
1988/11/21 1,720 1,730 1,690 1,700 148,000
1988/11/18 1,730 1,730 1,690 1,710 234,000
1988/11/17 1,670 1,720 1,670 1,690 431,000
1988/11/16 1,590 1,680 1,580 1,660 362,000
1988/11/15 1,550 1,590 1,530 1,570 678,000
1988/11/14 1,560 1,590 1,500 1,510 526,000
1988/11/11 1,620 1,640 1,580 1,620 404,000
1988/11/10 1,720 1,730 1,680 1,690 191,000
1988/11/09 1,750 1,760 1,740 1,740 259,000
1988/11/08 1,730 1,730 1,700 1,730 96,000
1988/11/07 1,760 1,760 1,700 1,750 91,000
1988/11/05 1,740 1,760 1,700 1,760 60,000
1988/11/04 1,790 1,790 1,700 1,770 128,000
1988/11/02 1,840 1,840 1,780 1,780 203,000
1988/11/01 1,830 1,830 1,800 1,810 214,000
1988/10/31 1,810 1,830 1,810 1,830 101,000
1988/10/29 1,830 1,830 1,810 1,810 81,000
1988/10/28 1,830 1,830 1,810 1,810 55,000
1988/10/27 1,870 1,870 1,830 1,830 186,000
1988/10/26 1,920 1,950 1,900 1,900 216,000
1988/10/25 1,910 1,950 1,900 1,950 80,000
1988/10/24 1,950 1,950 1,910 1,910 115,000
1988/10/22 1,960 1,960 1,930 1,930 53,000
1988/10/21 1,930 1,960 1,930 1,930 199,000
1988/10/20 1,930 1,950 1,930 1,930 66,000
1988/10/19 1,930 1,950 1,920 1,930 61,000
1988/10/18 1,950 1,960 1,930 1,940 66,000
1988/10/17 1,930 1,990 1,910 1,980 58,000
1988/10/14 1,980 2,000 1,950 1,950 214,000
1988/10/13 1,990 1,990 1,930 1,950 79,000
1988/10/12 1,920 1,970 1,920 1,960 144,000
1988/10/11 1,960 1,960 1,940 1,950 49,000
1988/10/07 1,950 1,950 1,920 1,930 52,000
1988/10/06 2,000 2,000 1,950 1,970 108,000
1988/10/05 2,020 2,040 1,980 2,000 127,000
1988/10/04 2,050 2,050 2,000 2,000 67,000
1988/10/03 2,040 2,050 2,040 2,050 20,000
1988/10/01 2,070 2,080 2,030 2,030 91,000
1988/09/30 2,040 2,040 2,000 2,030 149,000
1988/09/29 2,090 2,090 1,990 2,000 135,000
1988/09/28 2,100 2,100 2,050 2,050 193,000
1988/09/27 2,100 2,100 2,040 2,060 95,000
1988/09/26 2,020 2,140 2,020 2,140 165,000
1988/09/24 2,070 2,100 2,050 2,050 89,000
1988/09/22 2,110 2,110 2,060 2,070 143,000
1988/09/21 2,120 2,120 2,050 2,060 219,000
1988/09/20 2,170 2,180 2,100 2,110 131,000
1988/09/19 2,180 2,190 2,170 2,180 164,000
1988/09/16 2,150 2,170 2,150 2,170 196,000
1988/09/14 2,130 2,150 2,130 2,150 66,000
1988/09/13 2,130 2,130 2,110 2,130 82,000
1988/09/12 2,120 2,160 2,100 2,100 84,000
1988/09/09 2,170 2,170 2,110 2,160 20,000
1988/09/08 2,160 2,170 2,110 2,170 145,000
1988/09/07 2,140 2,190 2,130 2,170 272,000
1988/09/06 2,120 2,120 2,080 2,100 66,000
1988/09/05 2,120 2,120 2,090 2,090 24,000
1988/09/03 2,060 2,120 2,060 2,080 44,000
1988/09/02 2,120 2,120 2,080 2,080 44,000
1988/09/01 2,100 2,120 2,080 2,080 75,000
1988/08/31 2,120 2,120 2,090 2,100 60,000
1988/08/30 2,120 2,130 2,080 2,080 119,000
1988/08/29 2,130 2,130 2,070 2,080 78,000
1988/08/27 2,100 2,100 2,080 2,090 29,000
1988/08/26 2,140 2,140 2,080 2,090 68,000
1988/08/25 2,140 2,140 2,080 2,100 76,000
1988/08/24 2,070 2,130 2,060 2,100 209,000
1988/08/23 2,090 2,090 2,070 2,080 164,000
1988/08/22 2,100 2,120 2,090 2,110 165,000
1988/08/19 2,160 2,170 2,130 2,140 180,000
1988/08/18 2,180 2,180 2,150 2,180 65,000
1988/08/17 2,160 2,180 2,140 2,180 117,000
1988/08/16 2,180 2,180 2,140 2,140 37,000
1988/08/15 2,140 2,220 2,140 2,190 154,000
1988/08/12 2,200 2,200 2,140 2,140 67,000
1988/08/11 2,120 2,160 2,110 2,130 146,000
1988/08/10 2,160 2,190 2,080 2,100 169,000
1988/08/09 2,230 2,250 2,200 2,200 120,000
1988/08/08 2,280 2,280 2,210 2,230 13,000
1988/08/06 2,250 2,270 2,250 2,270 49,000
1988/08/05 2,280 2,280 2,200 2,250 98,000
1988/08/04 2,290 2,310 2,240 2,300 379,000
1988/08/03 2,270 2,290 2,240 2,290 521,000
1988/08/02 2,240 2,280 2,160 2,270 386,000
1988/08/01 2,200 2,250 2,200 2,200 257,000
1988/07/30 2,120 2,220 2,120 2,200 88,000
1988/07/29 2,180 2,180 2,060 2,080 384,000
1988/07/28 2,040 2,160 2,030 2,140 250,000
1988/07/27 2,070 2,140 2,050 2,050 739,000
1988/07/26 2,100 2,100 2,070 2,070 148,000
1988/07/25 2,140 2,160 2,060 2,060 412,000
1988/07/23 2,090 2,150 2,080 2,100 436,000
1988/07/22 2,110 2,190 2,100 2,100 239,000
1988/07/21 2,210 2,240 2,120 2,130 127,000
1988/07/20 2,190 2,250 2,090 2,250 417,000
1988/07/19 2,110 2,190 2,100 2,150 238,000
1988/07/18 2,210 2,210 2,100 2,150 258,000
1988/07/15 2,200 2,250 2,190 2,200 376,000
1988/07/14 2,210 2,210 2,160 2,170 197,000
1988/07/13 2,200 2,200 2,170 2,170 179,000
1988/07/12 2,170 2,200 2,170 2,200 231,000
1988/07/11 2,210 2,210 2,170 2,170 86,000
1988/07/08 2,240 2,240 2,160 2,170 83,000
1988/07/07 2,190 2,250 2,190 2,250 299,000
1988/07/06 2,100 2,150 2,080 2,150 110,000
1988/07/05 2,100 2,130 2,100 2,100 95,000
1988/07/04 2,090 2,090 2,090 2,090 56,000
1988/07/02 2,100 2,100 2,090 2,090 46,000
1988/07/01 2,090 2,120 2,080 2,100 143,000
1988/06/30 2,150 2,190 2,080 2,120 264,000
1988/06/29 2,090 2,150 2,080 2,150 260,000
1988/06/28 2,050 2,070 2,010 2,050 293,000
1988/06/27 2,170 2,170 2,050 2,090 469,000
1988/06/25 2,160 2,160 2,140 2,150 120,000
1988/06/24 2,220 2,220 2,170 2,200 192,000
1988/06/23 2,260 2,270 2,150 2,210 385,000
1988/06/22 2,240 2,240 2,180 2,220 160,000
1988/06/21 2,170 2,260 2,170 2,200 166,000
1988/06/20 2,240 2,270 2,210 2,210 191,000
1988/06/17 2,280 2,280 2,240 2,240 304,000
1988/06/16 2,250 2,280 2,240 2,250 239,000
1988/06/15 2,290 2,310 2,250 2,250 394,000
1988/06/14 2,270 2,310 2,240 2,300 164,000
1988/06/13 2,240 2,270 2,230 2,230 165,000
1988/06/10 2,270 2,310 2,240 2,240 178,000
1988/06/09 2,350 2,350 2,300 2,310 242,000
1988/06/08 2,320 2,350 2,300 2,310 244,000
1988/06/07 2,270 2,360 2,270 2,330 392,000
1988/06/06 2,280 2,320 2,260 2,270 181,000
1988/06/04 2,220 2,280 2,220 2,280 169,000
1988/06/03 2,200 2,250 2,200 2,230 93,000
1988/06/02 2,290 2,290 2,210 2,210 180,000
1988/06/01 2,250 2,320 2,240 2,280 221,000
1988/05/31 2,170 2,240 2,170 2,210 101,000
1988/05/30 2,200 2,200 2,160 2,160 141,000
1988/05/28 2,220 2,230 2,190 2,190 94,000
1988/05/27 2,220 2,240 2,220 2,220 155,000
1988/05/26 2,280 2,280 2,210 2,250 231,000
1988/05/25 2,210 2,280 2,210 2,240 339,000
1988/05/24 2,220 2,250 2,220 2,250 274,000
1988/05/23 2,270 2,320 2,230 2,240 378,000
1988/05/20 2,280 2,330 2,260 2,260 353,000
1988/05/19 2,340 2,350 2,310 2,310 298,000
1988/05/18 2,390 2,390 2,340 2,340 164,000
1988/05/17 2,400 2,400 2,350 2,390 233,000
1988/05/16 2,320 2,390 2,320 2,390 186,000
1988/05/13 2,320 2,360 2,320 2,340 255,000
1988/05/12 2,310 2,350 2,310 2,330 311,000
1988/05/11 2,370 2,410 2,320 2,350 294,000
1988/05/10 2,330 2,450 2,320 2,450 223,000
1988/05/09 2,360 2,390 2,310 2,330 73,000
1988/05/07 2,390 2,390 2,370 2,390 74,000
1988/05/06 2,400 2,400 2,380 2,380 185,000
1988/05/02 2,400 2,400 2,360 2,400 158,000
1988/04/30 2,410 2,420 2,360 2,410 123,000
1988/04/28 2,380 2,400 2,370 2,380 225,000
1988/04/27 2,390 2,410 2,390 2,390 137,000
1988/04/26 2,400 2,430 2,380 2,380 557,000
1988/04/25 2,430 2,460 2,410 2,430 816,000
1988/04/23 2,390 2,440 2,380 2,430 632,000
1988/04/22 2,370 2,390 2,350 2,360 280,000
1988/04/21 2,390 2,420 2,350 2,350 1,471,000
1988/04/20 2,300 2,400 2,300 2,400 711,000
1988/04/19 2,250 2,310 2,250 2,300 306,000
1988/04/18 2,270 2,300 2,230 2,290 203,000
1988/04/15 2,260 2,310 2,210 2,300 326,000
1988/04/14 2,260 2,310 2,260 2,300 459,000
1988/04/13 2,350 2,350 2,290 2,300 325,000
1988/04/12 2,350 2,350 2,300 2,350 268,000
1988/04/11 2,400 2,400 2,350 2,370 392,000
1988/04/08 2,360 2,400 2,330 2,400 1,162,000
1988/04/07 2,360 2,360 2,300 2,350 521,000
1988/04/06 2,370 2,380 2,320 2,320 168,000
1988/04/05 2,350 2,350 2,320 2,330 279,000
1988/04/04 2,300 2,390 2,300 2,350 433,000
1988/04/02 2,260 2,300 2,260 2,300 138,000
1988/04/01 2,360 2,360 2,260 2,270 458,000
1988/03/31 2,350 2,410 2,320 2,340 1,307,000
1988/03/30 2,320 2,370 2,300 2,370 1,525,000
1988/03/29 2,260 2,330 2,260 2,280 2,023,000
1988/03/28 2,190 2,300 2,150 2,280 1,979,000
1988/03/26 2,170 2,170 2,100 2,110 380,000
1988/03/25 2,150 2,220 2,140 2,170 2,490,000
1988/03/24 2,120 2,220 2,120 2,190 4,270,000
1988/03/23 2,070 2,150 2,070 2,110 896,000
1988/03/22 2,040 2,070 2,020 2,050 371,000
1988/03/18 2,140 2,140 2,050 2,080 1,683,000
1988/03/17 2,000 2,100 2,000 2,080 1,302,000
1988/03/16 1,990 2,000 1,960 1,990 199,000
1988/03/15 1,970 1,970 1,940 1,950 465,000
1988/03/14 2,000 2,000 1,970 1,970 177,000
1988/03/11 2,010 2,040 1,970 1,970 565,000
1988/03/10 2,000 2,000 1,970 2,000 724,000
1988/03/09 1,970 1,980 1,950 1,960 390,000
1988/03/08 1,980 1,990 1,960 1,960 403,000
1988/03/07 1,970 1,990 1,960 1,970 304,000
1988/03/05 1,970 1,990 1,950 1,990 272,000
1988/03/04 1,970 1,970 1,950 1,970 304,000
1988/03/03 1,980 1,990 1,960 1,970 486,000
1988/03/02 2,000 2,030 1,970 1,980 467,000
1988/03/01 1,970 2,020 1,950 2,000 548,000
1988/02/29 1,990 1,990 1,960 1,980 317,000
1988/02/27 1,960 1,990 1,950 1,990 274,000
1988/02/26 1,940 2,020 1,940 1,960 637,000
1988/02/25 1,980 1,990 1,930 1,970 266,000
1988/02/24 1,980 2,000 1,970 1,980 274,000
1988/02/23 2,050 2,050 2,000 2,020 382,000
1988/02/22 2,070 2,100 2,030 2,030 1,210,000
1988/02/19 2,090 2,100 2,040 2,070 1,737,000
1988/02/18 1,960 2,120 1,960 2,100 4,554,000
1988/02/17 1,950 1,960 1,930 1,960 643,000
1988/02/16 1,930 1,970 1,930 1,940 1,066,000
1988/02/15 1,960 1,960 1,910 1,920 523,000
1988/02/12 1,930 1,980 1,930 1,940 2,499,000
1988/02/10 1,910 1,930 1,900 1,920 1,687,000
1988/02/09 1,870 1,900 1,870 1,900 798,000
1988/02/08 1,870 1,920 1,850 1,890 1,644,000
1988/02/06 1,830 1,840 1,820 1,840 316,000
1988/02/05 1,820 1,840 1,810 1,840 224,000
1988/02/04 1,790 1,810 1,780 1,810 88,000
1988/02/03 1,780 1,800 1,780 1,790 146,000
1988/02/02 1,800 1,810 1,790 1,810 91,000
1988/02/01 1,840 1,840 1,770 1,820 177,000
1988/01/30 1,840 1,840 1,820 1,840 346,000
1988/01/29 1,840 1,840 1,820 1,830 337,000
1988/01/28 1,790 1,820 1,780 1,820 240,000
1988/01/27 1,800 1,810 1,760 1,780 380,000
1988/01/26 1,800 1,830 1,790 1,810 333,000
1988/01/25 1,820 1,820 1,790 1,800 146,000
1988/01/23 1,790 1,830 1,790 1,820 162,000
1988/01/22 1,770 1,790 1,770 1,780 110,000
1988/01/21 1,780 1,810 1,780 1,800 305,000
1988/01/20 1,830 1,840 1,810 1,840 190,000
1988/01/19 1,840 1,860 1,820 1,860 491,000
1988/01/18 1,830 1,880 1,830 1,850 884,000
1988/01/14 1,750 1,820 1,750 1,810 666,000
1988/01/13 1,760 1,760 1,700 1,740 154,000
1988/01/12 1,760 1,770 1,740 1,760 170,000
1988/01/11 1,760 1,780 1,740 1,750 154,000
1988/01/08 1,800 1,830 1,780 1,780 447,000
1988/01/07 1,850 1,870 1,800 1,800 1,345,000
1988/01/06 1,770 1,850 1,750 1,850 4,205,000
1988/01/05 1,680 1,680 1,640 1,650 372,000
1988/01/04 1,610 1,640 1,610 1,620 94,000

このページの先頭へ