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
2004/12/30 1,555 1,574 1,555 1,564 288,800
2004/12/29 1,580 1,585 1,563 1,563 782,500
2004/12/28 1,524 1,563 1,523 1,555 519,900
2004/12/27 1,568 1,568 1,545 1,549 354,400
2004/12/24 1,550 1,558 1,522 1,548 670,000
2004/12/22 1,511 1,527 1,511 1,521 564,000
2004/12/21 1,495 1,525 1,495 1,510 743,700
2004/12/20 1,525 1,526 1,505 1,525 874,600
2004/12/17 1,513 1,547 1,503 1,524 1,279,200
2004/12/16 1,483 1,505 1,478 1,493 452,100
2004/12/15 1,489 1,506 1,481 1,498 1,046,500
2004/12/14 1,493 1,498 1,483 1,490 693,400
2004/12/13 1,485 1,492 1,468 1,474 696,900
2004/12/10 1,441 1,467 1,441 1,460 3,882,000
2004/12/09 1,485 1,491 1,456 1,458 899,700
2004/12/08 1,455 1,485 1,454 1,480 645,600
2004/12/07 1,462 1,485 1,460 1,467 434,100
2004/12/06 1,483 1,489 1,465 1,470 938,500
2004/12/03 1,484 1,495 1,480 1,483 666,300
2004/12/02 1,469 1,478 1,456 1,464 655,700
2004/12/01 1,428 1,444 1,423 1,441 591,100
2004/11/30 1,432 1,456 1,430 1,453 972,700
2004/11/29 1,457 1,485 1,450 1,472 871,400
2004/11/26 1,452 1,463 1,435 1,437 695,900
2004/11/25 1,461 1,467 1,444 1,465 881,900
2004/11/24 1,444 1,463 1,440 1,461 1,142,900
2004/11/22 1,484 1,484 1,451 1,464 979,600
2004/11/19 1,515 1,516 1,499 1,499 591,900
2004/11/18 1,520 1,532 1,497 1,499 715,900
2004/11/17 1,536 1,553 1,518 1,518 646,000
2004/11/16 1,570 1,571 1,533 1,535 537,100
2004/11/15 1,550 1,567 1,536 1,567 1,071,000
2004/11/12 1,495 1,535 1,495 1,520 1,577,000
2004/11/11 1,514 1,525 1,495 1,495 870,300
2004/11/10 1,535 1,538 1,508 1,513 1,213,100
2004/11/09 1,543 1,561 1,542 1,544 643,400
2004/11/08 1,558 1,560 1,539 1,543 989,100
2004/11/05 1,571 1,583 1,553 1,565 1,524,800
2004/11/04 1,520 1,549 1,496 1,535 4,460,800
2004/11/02 1,588 1,620 1,576 1,595 1,797,200
2004/11/01 1,648 1,648 1,595 1,601 804,100
2004/10/29 1,640 1,640 1,610 1,619 696,200
2004/10/28 1,638 1,648 1,619 1,628 545,900
2004/10/27 1,631 1,646 1,614 1,618 409,500
2004/10/26 1,615 1,637 1,614 1,628 582,500
2004/10/25 1,573 1,628 1,570 1,603 898,300
2004/10/22 1,681 1,692 1,653 1,663 593,200
2004/10/21 1,660 1,676 1,651 1,658 511,100
2004/10/20 1,693 1,702 1,653 1,655 783,400
2004/10/19 1,698 1,728 1,693 1,711 449,000
2004/10/18 1,699 1,705 1,685 1,691 330,100
2004/10/15 1,684 1,697 1,671 1,696 685,400
2004/10/14 1,696 1,730 1,694 1,700 1,030,600
2004/10/13 1,780 1,795 1,723 1,723 792,600
2004/10/12 1,797 1,813 1,774 1,779 841,500
2004/10/08 1,810 1,815 1,781 1,784 1,706,100
2004/10/07 1,778 1,794 1,766 1,784 796,000
2004/10/06 1,737 1,779 1,730 1,761 1,072,700
2004/10/05 1,742 1,742 1,718 1,736 797,100
2004/10/04 1,691 1,748 1,657 1,742 1,097,500
2004/10/01 1,663 1,690 1,661 1,679 419,500
2004/09/30 1,675 1,700 1,666 1,677 1,320,700
2004/09/29 1,668 1,673 1,620 1,629 1,201,500
2004/09/28 1,670 1,674 1,640 1,644 657,800
2004/09/27 1,654 1,658 1,613 1,640 503,600
2004/09/24 1,666 1,670 1,645 1,659 554,500
2004/09/22 1,685 1,693 1,646 1,674 576,300
2004/09/21 1,698 1,698 1,671 1,684 583,500
2004/09/17 1,688 1,689 1,664 1,676 1,366,300
2004/09/16 1,668 1,709 1,668 1,703 770,800
2004/09/15 1,700 1,715 1,688 1,688 646,900
2004/09/14 1,720 1,746 1,714 1,727 1,441,100
2004/09/13 1,665 1,686 1,651 1,681 691,900
2004/09/10 1,603 1,643 1,600 1,642 2,952,800
2004/09/09 1,667 1,674 1,611 1,632 1,021,700
2004/09/08 1,673 1,683 1,652 1,667 953,900
2004/09/07 1,647 1,680 1,647 1,669 663,400
2004/09/06 1,641 1,677 1,632 1,664 473,800
2004/09/03 1,659 1,665 1,625 1,627 428,700
2004/09/02 1,647 1,654 1,620 1,644 412,000
2004/09/01 1,640 1,647 1,628 1,634 360,500
2004/08/31 1,626 1,640 1,620 1,634 387,300
2004/08/30 1,656 1,658 1,629 1,656 380,800
2004/08/27 1,654 1,656 1,639 1,656 397,700
2004/08/26 1,679 1,679 1,632 1,645 620,500
2004/08/25 1,631 1,675 1,620 1,664 688,500
2004/08/24 1,625 1,634 1,619 1,625 954,200
2004/08/23 1,618 1,638 1,610 1,618 755,700
2004/08/20 1,575 1,593 1,555 1,590 622,000
2004/08/19 1,543 1,580 1,535 1,571 676,100
2004/08/18 1,541 1,546 1,525 1,543 495,800
2004/08/17 1,539 1,542 1,524 1,529 559,500
2004/08/16 1,503 1,521 1,496 1,513 579,300
2004/08/13 1,545 1,570 1,523 1,523 1,035,300
2004/08/12 1,571 1,578 1,563 1,573 329,600
2004/08/11 1,581 1,588 1,552 1,563 722,200
2004/08/10 1,552 1,590 1,552 1,574 514,600
2004/08/09 1,570 1,578 1,552 1,577 628,500
2004/08/06 1,583 1,612 1,581 1,595 768,600
2004/08/05 1,597 1,618 1,597 1,611 915,800
2004/08/04 1,617 1,617 1,576 1,596 1,071,300
2004/08/03 1,657 1,671 1,618 1,630 1,012,900
2004/08/02 1,680 1,681 1,641 1,652 1,037,000
2004/07/30 1,681 1,690 1,662 1,690 644,800
2004/07/29 1,661 1,666 1,631 1,651 741,600
2004/07/28 1,680 1,680 1,656 1,676 849,200
2004/07/27 1,656 1,677 1,641 1,650 1,078,700
2004/07/26 1,611 1,641 1,608 1,641 454,100
2004/07/23 1,660 1,660 1,626 1,629 681,600
2004/07/22 1,648 1,655 1,625 1,641 605,300
2004/07/21 1,640 1,647 1,622 1,647 566,700
2004/07/20 1,610 1,624 1,600 1,610 1,116,800
2004/07/16 1,660 1,660 1,620 1,646 896,200
2004/07/15 1,647 1,659 1,626 1,647 660,900
2004/07/14 1,707 1,710 1,639 1,647 936,400
2004/07/13 1,685 1,700 1,671 1,688 517,600
2004/07/12 1,715 1,717 1,685 1,710 676,100
2004/07/09 1,650 1,688 1,650 1,678 1,000,500
2004/07/08 1,671 1,695 1,666 1,676 433,100
2004/07/07 1,709 1,709 1,671 1,680 868,100
2004/07/06 1,712 1,729 1,707 1,709 630,900
2004/07/05 1,729 1,733 1,715 1,730 604,000
2004/07/02 1,777 1,783 1,752 1,766 523,000
2004/07/01 1,800 1,819 1,796 1,807 781,100
2004/06/30 1,787 1,811 1,782 1,790 844,400
2004/06/29 1,813 1,840 1,808 1,817 758,500
2004/06/28 1,816 1,843 1,810 1,843 568,700
2004/06/25 1,819 1,819 1,790 1,811 981,300
2004/06/24 1,811 1,831 1,795 1,807 1,012,000
2004/06/23 1,786 1,800 1,771 1,795 1,196,400
2004/06/22 1,760 1,769 1,745 1,765 962,100
2004/06/21 1,739 1,784 1,739 1,767 1,071,200
2004/06/18 1,755 1,756 1,711 1,732 837,000
2004/06/17 1,745 1,751 1,712 1,742 1,098,300
2004/06/16 1,726 1,767 1,726 1,750 1,009,500
2004/06/15 1,762 1,765 1,731 1,731 1,138,800
2004/06/14 1,777 1,777 1,737 1,744 604,300
2004/06/11 1,768 1,784 1,740 1,748 2,293,900
2004/06/10 1,729 1,772 1,701 1,767 1,268,500
2004/06/09 1,735 1,740 1,687 1,699 1,007,700
2004/06/08 1,758 1,758 1,711 1,737 1,017,000
2004/06/07 1,660 1,735 1,660 1,728 1,103,500
2004/06/04 1,670 1,679 1,650 1,655 960,300
2004/06/03 1,695 1,708 1,650 1,669 1,643,900
2004/06/02 1,690 1,699 1,665 1,695 1,182,800
2004/06/01 1,674 1,692 1,664 1,678 621,200
2004/05/31 1,694 1,695 1,645 1,665 907,100
2004/05/28 1,672 1,687 1,650 1,674 1,068,000
2004/05/27 1,654 1,689 1,652 1,671 638,900
2004/05/26 1,649 1,696 1,643 1,669 1,408,000
2004/05/25 1,668 1,675 1,618 1,624 2,648,100
2004/05/24 1,700 1,707 1,669 1,698 1,483,100
2004/05/21 1,657 1,709 1,643 1,701 1,170,000
2004/05/20 1,683 1,714 1,630 1,650 2,449,600
2004/05/19 1,642 1,671 1,620 1,654 1,798,000
2004/05/18 1,620 1,678 1,605 1,652 1,899,600
2004/05/17 1,704 1,728 1,646 1,678 1,495,600
2004/05/14 1,780 1,783 1,700 1,734 2,378,900
2004/05/13 1,830 1,852 1,795 1,810 1,348,200
2004/05/12 1,967 1,968 1,822 1,827 1,966,200
2004/05/11 1,798 1,837 1,780 1,787 1,752,400
2004/05/10 1,750 1,867 1,745 1,789 4,324,800
2004/05/07 1,970 1,973 1,772 1,777 3,593,200
2004/05/06 2,000 2,020 1,965 1,980 993,900
2004/04/30 2,010 2,070 2,000 2,070 667,300
2004/04/28 2,100 2,120 2,070 2,090 416,900
2004/04/27 2,110 2,115 2,065 2,080 835,200
2004/04/26 2,195 2,200 2,140 2,150 1,097,800
2004/04/23 2,110 2,165 2,105 2,145 2,623,700
2004/04/22 2,030 2,080 2,030 2,070 1,023,800
2004/04/21 1,991 2,030 1,987 2,020 651,900
2004/04/20 2,010 2,030 1,995 1,999 788,600
2004/04/19 2,010 2,045 1,982 2,010 750,300
2004/04/16 2,000 2,040 1,970 2,010 1,525,400
2004/04/15 2,060 2,090 2,005 2,030 1,185,300
2004/04/14 1,980 2,040 1,980 2,025 793,400
2004/04/13 2,020 2,030 1,996 2,000 851,000
2004/04/12 2,010 2,035 1,990 2,020 635,000
2004/04/09 2,050 2,050 1,985 2,010 1,383,100
2004/04/08 2,020 2,025 1,980 2,015 1,098,100
2004/04/07 2,000 2,020 1,994 2,010 1,554,800
2004/04/06 1,950 1,997 1,943 1,979 1,455,500
2004/04/05 1,936 1,940 1,921 1,921 810,600
2004/04/02 1,907 1,924 1,900 1,906 1,125,600
2004/04/01 1,945 1,946 1,895 1,902 1,015,800
2004/03/31 1,942 1,964 1,910 1,945 710,000
2004/03/30 1,975 1,985 1,942 1,948 789,600
2004/03/29 1,969 1,980 1,941 1,951 664,000
2004/03/26 1,970 1,972 1,951 1,964 1,015,600
2004/03/25 1,910 1,931 1,902 1,928 799,900
2004/03/24 1,869 1,898 1,851 1,886 1,358,000
2004/03/23 1,840 1,866 1,815 1,846 1,113,000
2004/03/22 1,882 1,892 1,856 1,856 977,400
2004/03/19 1,910 1,924 1,890 1,895 731,800
2004/03/18 1,922 1,938 1,905 1,914 1,061,000
2004/03/17 1,918 1,924 1,895 1,895 1,725,200
2004/03/16 1,931 1,940 1,920 1,920 985,800
2004/03/15 1,922 1,938 1,896 1,916 1,354,300
2004/03/12 1,882 1,919 1,882 1,913 5,326,900
2004/03/11 1,940 1,991 1,912 1,972 1,653,500
2004/03/10 1,973 1,983 1,925 1,940 1,475,400
2004/03/09 1,999 1,999 1,967 1,973 1,340,100
2004/03/08 2,015 2,040 2,005 2,005 841,000
2004/03/05 2,025 2,035 1,997 2,035 848,200
2004/03/04 2,060 2,070 2,030 2,035 1,146,600
2004/03/03 2,050 2,075 2,025 2,055 1,045,900
2004/03/02 2,070 2,080 2,030 2,050 970,700
2004/03/01 2,045 2,075 2,030 2,055 1,214,400
2004/02/27 2,005 2,025 1,981 2,025 915,200
2004/02/26 1,984 2,005 1,971 2,000 1,012,700
2004/02/25 1,960 1,978 1,951 1,965 768,900
2004/02/24 1,963 1,980 1,930 1,949 858,800
2004/02/23 1,950 1,975 1,930 1,944 602,600
2004/02/20 1,925 1,941 1,912 1,920 473,200
2004/02/19 1,957 1,979 1,922 1,923 1,378,100
2004/02/18 1,930 1,984 1,928 1,956 2,667,700
2004/02/17 1,816 1,875 1,814 1,865 1,077,500
2004/02/16 1,811 1,820 1,793 1,816 1,325,100
2004/02/13 1,807 1,815 1,735 1,781 2,893,500
2004/02/12 1,890 1,920 1,844 1,848 1,656,800
2004/02/10 1,937 1,949 1,882 1,890 1,070,700
2004/02/09 1,921 1,944 1,873 1,907 895,300
2004/02/06 1,948 1,953 1,915 1,934 568,000
2004/02/05 1,930 1,947 1,914 1,940 555,500
2004/02/04 1,945 1,959 1,911 1,930 537,900
2004/02/03 1,969 1,970 1,931 1,945 1,175,000
2004/02/02 2,005 2,015 1,975 1,979 572,300
2004/01/30 1,999 2,020 1,990 2,010 716,000
2004/01/29 1,980 1,996 1,962 1,987 679,100
2004/01/28 1,996 2,015 1,994 1,994 443,600
2004/01/27 2,020 2,050 2,000 2,005 427,000
2004/01/26 2,000 2,015 2,000 2,010 561,100
2004/01/23 2,020 2,040 2,010 2,020 537,400
2004/01/22 2,050 2,060 2,030 2,035 425,400
2004/01/21 2,060 2,095 2,035 2,035 664,300
2004/01/20 2,130 2,135 2,090 2,095 474,500
2004/01/19 2,090 2,130 2,080 2,120 1,147,200
2004/01/16 2,005 2,050 2,000 2,025 478,800
2004/01/15 2,040 2,065 1,997 1,997 809,500
2004/01/14 2,050 2,070 2,045 2,060 415,200
2004/01/13 2,120 2,120 2,065 2,080 394,200
2004/01/09 2,115 2,130 2,080 2,120 852,500
2004/01/08 2,080 2,135 2,070 2,075 841,700
2004/01/07 2,135 2,145 2,090 2,095 323,800
2004/01/06 2,145 2,150 2,120 2,130 591,500
2004/01/05 2,110 2,140 2,090 2,135 503,400

このページの先頭へ