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
2006/12/29 2,515 2,540 2,510 2,520 128,500
2006/12/28 2,495 2,520 2,490 2,510 271,800
2006/12/27 2,500 2,510 2,490 2,495 272,900
2006/12/26 2,515 2,515 2,485 2,515 375,100
2006/12/25 2,490 2,515 2,480 2,510 347,600
2006/12/22 2,465 2,485 2,455 2,485 345,700
2006/12/21 2,485 2,495 2,460 2,475 575,500
2006/12/20 2,450 2,500 2,430 2,475 889,400
2006/12/19 2,450 2,465 2,425 2,435 431,200
2006/12/18 2,475 2,475 2,440 2,460 386,200
2006/12/15 2,480 2,480 2,455 2,470 561,700
2006/12/14 2,430 2,460 2,430 2,455 702,700
2006/12/13 2,445 2,480 2,420 2,455 1,170,600
2006/12/12 2,380 2,425 2,380 2,410 692,300
2006/12/11 2,395 2,415 2,380 2,380 863,100
2006/12/08 2,335 2,390 2,325 2,340 3,314,000
2006/12/07 2,385 2,415 2,370 2,370 961,100
2006/12/06 2,325 2,360 2,310 2,345 989,400
2006/12/05 2,370 2,375 2,345 2,350 1,109,800
2006/12/04 2,405 2,405 2,375 2,390 520,400
2006/12/01 2,435 2,445 2,380 2,405 862,500
2006/11/30 2,380 2,430 2,365 2,420 631,300
2006/11/29 2,405 2,415 2,390 2,405 796,700
2006/11/28 2,360 2,395 2,335 2,350 730,500
2006/11/27 2,310 2,380 2,310 2,355 768,400
2006/11/24 2,340 2,340 2,295 2,340 1,035,800
2006/11/22 2,355 2,370 2,330 2,365 649,200
2006/11/21 2,400 2,400 2,355 2,360 848,900
2006/11/20 2,400 2,415 2,370 2,375 687,000
2006/11/17 2,455 2,455 2,395 2,405 779,600
2006/11/16 2,470 2,475 2,430 2,440 637,600
2006/11/15 2,465 2,465 2,430 2,445 944,400
2006/11/14 2,480 2,485 2,455 2,475 930,500
2006/11/13 2,445 2,485 2,440 2,480 587,200
2006/11/10 2,465 2,495 2,440 2,460 1,728,100
2006/11/09 2,535 2,535 2,475 2,490 801,200
2006/11/08 2,545 2,545 2,510 2,530 903,300
2006/11/07 2,565 2,565 2,535 2,540 463,300
2006/11/06 2,495 2,550 2,490 2,545 963,300
2006/11/02 2,450 2,495 2,445 2,485 634,100
2006/11/01 2,460 2,515 2,450 2,475 820,600
2006/10/31 2,535 2,535 2,455 2,500 1,340,200
2006/10/30 2,540 2,565 2,510 2,530 996,000
2006/10/27 2,530 2,645 2,525 2,555 2,321,200
2006/10/26 2,515 2,530 2,500 2,515 595,100
2006/10/25 2,500 2,520 2,480 2,490 494,100
2006/10/24 2,500 2,505 2,480 2,495 968,600
2006/10/23 2,420 2,490 2,415 2,485 701,100
2006/10/20 2,405 2,440 2,405 2,410 383,500
2006/10/19 2,440 2,455 2,405 2,415 661,700
2006/10/18 2,410 2,455 2,405 2,445 888,600
2006/10/17 2,475 2,475 2,435 2,440 692,700
2006/10/16 2,450 2,465 2,440 2,455 1,076,600
2006/10/13 2,400 2,410 2,385 2,390 1,367,900
2006/10/12 2,400 2,420 2,385 2,400 1,152,400
2006/10/11 2,450 2,460 2,425 2,425 1,069,100
2006/10/10 2,410 2,455 2,410 2,440 1,003,700
2006/10/06 2,435 2,450 2,425 2,425 698,600
2006/10/05 2,490 2,495 2,460 2,475 1,064,500
2006/10/04 2,485 2,500 2,475 2,480 777,900
2006/10/03 2,500 2,510 2,480 2,500 1,157,500
2006/10/02 2,460 2,490 2,440 2,490 1,172,200
2006/09/29 2,455 2,490 2,450 2,485 1,547,400
2006/09/28 2,380 2,410 2,380 2,405 674,400
2006/09/27 2,365 2,425 2,360 2,420 1,328,900
2006/09/26 2,340 2,370 2,310 2,350 609,800
2006/09/25 2,350 2,380 2,330 2,365 1,039,700
2006/09/22 2,315 2,360 2,315 2,340 740,500
2006/09/21 2,380 2,395 2,350 2,360 1,141,700
2006/09/20 2,340 2,365 2,320 2,350 1,054,200
2006/09/19 2,370 2,375 2,335 2,335 865,100
2006/09/15 2,340 2,360 2,325 2,330 745,700
2006/09/14 2,390 2,400 2,360 2,370 810,700
2006/09/13 2,390 2,405 2,360 2,370 567,400
2006/09/12 2,415 2,415 2,350 2,370 1,401,100
2006/09/11 2,425 2,460 2,405 2,415 1,141,700
2006/09/08 2,375 2,455 2,375 2,445 2,959,700
2006/09/07 2,380 2,410 2,370 2,400 1,035,300
2006/09/06 2,410 2,445 2,390 2,400 1,041,300
2006/09/05 2,385 2,400 2,375 2,390 1,175,400
2006/09/04 2,420 2,450 2,415 2,420 803,600
2006/09/01 2,445 2,465 2,400 2,430 1,031,700
2006/08/31 2,390 2,470 2,385 2,435 1,461,900
2006/08/30 2,380 2,410 2,360 2,395 1,272,900
2006/08/29 2,375 2,430 2,360 2,405 1,390,200
2006/08/28 2,360 2,365 2,325 2,335 1,016,200
2006/08/25 2,385 2,455 2,345 2,400 1,497,700
2006/08/24 2,415 2,415 2,360 2,360 767,000
2006/08/23 2,420 2,420 2,380 2,405 814,000
2006/08/22 2,390 2,415 2,360 2,410 1,469,200
2006/08/21 2,410 2,430 2,410 2,410 1,194,900
2006/08/18 2,425 2,440 2,415 2,420 1,246,100
2006/08/17 2,450 2,470 2,450 2,460 1,305,100
2006/08/16 2,450 2,490 2,435 2,465 1,465,600
2006/08/15 2,485 2,490 2,455 2,460 699,500
2006/08/14 2,440 2,505 2,410 2,500 1,510,600
2006/08/11 2,495 2,535 2,435 2,440 1,877,400
2006/08/10 2,490 2,515 2,450 2,475 1,350,900
2006/08/09 2,460 2,515 2,410 2,510 1,344,300
2006/08/08 2,415 2,480 2,405 2,470 2,279,300
2006/08/07 2,410 2,480 2,410 2,415 2,935,200
2006/08/04 2,315 2,385 2,315 2,370 1,719,800
2006/08/03 2,300 2,355 2,280 2,300 1,650,700
2006/08/02 2,195 2,270 2,165 2,260 1,085,500
2006/08/01 2,220 2,220 2,190 2,215 532,600
2006/07/31 2,235 2,235 2,200 2,225 743,700
2006/07/28 2,155 2,200 2,130 2,195 842,500
2006/07/27 2,100 2,160 2,090 2,160 951,300
2006/07/26 2,090 2,110 2,080 2,085 380,300
2006/07/25 2,100 2,100 2,070 2,075 409,100
2006/07/24 2,030 2,080 2,030 2,070 466,400
2006/07/21 2,040 2,075 2,040 2,055 301,700
2006/07/20 2,075 2,085 2,045 2,075 575,200
2006/07/19 2,050 2,085 2,025 2,035 1,178,100
2006/07/18 2,010 2,040 1,997 2,010 1,056,900
2006/07/14 2,055 2,085 2,030 2,050 1,591,300
2006/07/13 2,050 2,095 2,045 2,070 861,300
2006/07/12 2,085 2,090 2,045 2,060 706,200
2006/07/11 2,120 2,130 2,095 2,105 939,400
2006/07/10 2,075 2,115 2,050 2,100 799,600
2006/07/07 2,100 2,105 2,090 2,100 630,500
2006/07/06 2,100 2,110 2,075 2,085 574,100
2006/07/05 2,095 2,100 2,090 2,100 301,700
2006/07/04 2,125 2,130 2,100 2,110 922,200
2006/07/03 2,140 2,140 2,095 2,120 923,400
2006/06/30 2,135 2,170 2,130 2,150 930,600
2006/06/29 2,100 2,140 2,100 2,135 747,400
2006/06/28 2,080 2,110 2,080 2,095 780,200
2006/06/27 2,130 2,150 2,115 2,135 960,700
2006/06/26 2,100 2,120 2,090 2,105 967,800
2006/06/23 2,110 2,110 2,080 2,095 611,500
2006/06/22 2,100 2,125 2,090 2,110 1,345,400
2006/06/21 2,090 2,095 2,050 2,065 939,700
2006/06/20 2,140 2,140 2,080 2,085 972,400
2006/06/19 2,095 2,135 2,095 2,115 1,350,400
2006/06/16 2,115 2,145 2,080 2,090 1,642,500
2006/06/15 2,100 2,125 2,090 2,100 846,800
2006/06/14 2,065 2,160 2,060 2,100 984,800
2006/06/13 2,105 2,135 2,065 2,070 1,146,000
2006/06/12 2,195 2,225 2,165 2,185 594,900
2006/06/09 2,060 2,220 2,030 2,180 3,847,000
2006/06/08 2,240 2,240 2,160 2,180 1,462,600
2006/06/07 2,225 2,270 2,225 2,245 945,500
2006/06/06 2,300 2,300 2,260 2,265 778,600
2006/06/05 2,285 2,335 2,285 2,305 414,100
2006/06/02 2,330 2,335 2,280 2,325 977,900
2006/06/01 2,340 2,365 2,310 2,325 524,200
2006/05/31 2,340 2,340 2,280 2,300 1,036,300
2006/05/30 2,360 2,370 2,335 2,350 628,900
2006/05/29 2,380 2,380 2,355 2,370 581,400
2006/05/26 2,375 2,375 2,335 2,360 694,400
2006/05/25 2,340 2,375 2,330 2,345 1,465,500
2006/05/24 2,295 2,350 2,295 2,350 1,204,900
2006/05/23 2,345 2,380 2,305 2,335 1,418,900
2006/05/22 2,385 2,400 2,340 2,340 937,500
2006/05/19 2,330 2,390 2,330 2,380 699,000
2006/05/18 2,400 2,400 2,350 2,370 1,210,000
2006/05/17 2,315 2,415 2,280 2,405 2,019,800
2006/05/16 2,260 2,370 2,250 2,315 1,480,700
2006/05/15 2,220 2,280 2,220 2,265 1,017,100
2006/05/12 2,225 2,280 2,225 2,260 1,120,500
2006/05/11 2,240 2,275 2,205 2,265 1,155,600
2006/05/10 2,240 2,250 2,205 2,240 1,096,800
2006/05/09 2,190 2,240 2,185 2,235 884,300
2006/05/08 2,170 2,225 2,170 2,225 1,215,300
2006/05/02 2,095 2,135 2,095 2,115 1,115,800
2006/05/01 2,170 2,185 2,130 2,135 479,600
2006/04/28 2,130 2,160 2,075 2,105 1,078,300
2006/04/27 2,160 2,185 2,145 2,155 439,300
2006/04/26 2,125 2,190 2,125 2,175 536,600
2006/04/25 2,140 2,165 2,110 2,155 666,200
2006/04/24 2,205 2,210 2,105 2,120 1,211,000
2006/04/21 2,215 2,245 2,170 2,245 691,300
2006/04/20 2,200 2,230 2,195 2,215 972,300
2006/04/19 2,155 2,185 2,150 2,170 637,200
2006/04/18 2,095 2,130 2,070 2,115 580,200
2006/04/17 2,110 2,160 2,070 2,080 721,400
2006/04/14 2,145 2,165 2,110 2,130 968,500
2006/04/13 2,120 2,135 2,085 2,115 660,800
2006/04/12 2,145 2,160 2,070 2,095 1,332,900
2006/04/11 2,160 2,200 2,150 2,175 623,300
2006/04/10 2,155 2,175 2,130 2,155 591,100
2006/04/07 2,150 2,190 2,150 2,185 517,100
2006/04/06 2,145 2,170 2,110 2,150 1,002,000
2006/04/05 2,110 2,175 2,110 2,165 781,300
2006/04/04 2,090 2,150 2,070 2,120 1,119,000
2006/04/03 2,095 2,110 2,085 2,110 717,400
2006/03/31 2,060 2,090 2,060 2,080 335,900
2006/03/30 2,095 2,095 2,070 2,080 524,300
2006/03/29 2,080 2,110 2,030 2,085 650,900
2006/03/28 2,045 2,080 2,020 2,080 380,000
2006/03/27 2,060 2,095 2,060 2,060 482,000
2006/03/24 2,060 2,090 2,050 2,065 494,500
2006/03/23 2,050 2,070 2,025 2,040 734,400
2006/03/22 2,090 2,090 2,040 2,055 747,100
2006/03/20 2,010 2,090 2,010 2,085 1,027,400
2006/03/17 1,995 2,015 1,983 2,010 855,500
2006/03/16 1,967 1,986 1,946 1,952 740,800
2006/03/15 1,963 1,995 1,960 1,973 776,100
2006/03/14 1,989 1,998 1,976 1,979 464,500
2006/03/13 1,970 1,997 1,957 1,989 841,600
2006/03/10 1,980 2,005 1,960 1,968 2,614,600
2006/03/09 1,942 2,000 1,942 1,995 955,900
2006/03/08 1,965 1,972 1,934 1,943 1,796,400
2006/03/07 2,010 2,010 1,990 1,995 944,000
2006/03/06 1,966 2,010 1,960 2,005 907,000
2006/03/03 1,963 1,983 1,941 1,951 582,000
2006/03/02 1,986 1,999 1,975 1,993 734,300
2006/03/01 1,950 1,990 1,928 1,985 1,204,300
2006/02/28 1,956 2,005 1,934 2,005 1,415,400
2006/02/27 1,926 1,948 1,908 1,926 627,200
2006/02/24 1,920 1,931 1,903 1,924 770,700
2006/02/23 1,893 1,924 1,888 1,923 1,598,400
2006/02/22 1,905 1,918 1,891 1,905 1,596,500
2006/02/21 1,925 1,930 1,887 1,915 1,373,000
2006/02/20 1,888 1,917 1,886 1,905 1,604,500
2006/02/17 1,910 1,911 1,881 1,884 1,509,300
2006/02/16 1,885 1,909 1,883 1,905 1,474,500
2006/02/15 1,950 1,958 1,881 1,885 2,325,100
2006/02/14 1,926 1,965 1,886 1,964 1,624,200
2006/02/13 1,918 1,920 1,892 1,896 1,626,300
2006/02/10 1,970 1,971 1,910 1,931 2,001,200
2006/02/09 1,920 1,980 1,905 1,954 1,856,500
2006/02/08 1,960 1,978 1,915 1,917 1,667,300
2006/02/07 1,991 1,991 1,961 1,967 1,261,300
2006/02/06 1,981 1,993 1,974 1,991 797,500
2006/02/03 2,010 2,010 1,962 1,978 1,352,000
2006/02/02 1,998 2,040 1,995 2,010 1,184,900
2006/02/01 2,015 2,020 1,985 1,999 1,777,600
2006/01/31 2,070 2,070 2,040 2,055 565,500
2006/01/30 2,025 2,055 2,020 2,040 728,200
2006/01/27 2,000 2,015 1,990 2,015 1,119,600
2006/01/26 1,969 1,986 1,958 1,983 556,400
2006/01/25 1,952 1,969 1,946 1,955 814,900
2006/01/24 1,940 1,960 1,932 1,951 755,700
2006/01/23 1,888 1,963 1,888 1,940 935,100
2006/01/20 1,972 1,977 1,953 1,971 1,320,500
2006/01/19 1,930 1,975 1,930 1,970 1,348,700
2006/01/18 1,950 1,975 1,925 1,955 1,637,300
2006/01/17 1,980 1,995 1,955 1,965 1,158,900
2006/01/16 1,980 2,010 1,970 1,980 1,009,100
2006/01/13 2,035 2,035 1,985 2,005 1,619,000
2006/01/12 2,005 2,015 1,977 2,005 770,300
2006/01/11 1,981 2,000 1,960 1,994 1,345,200
2006/01/10 1,970 1,994 1,967 1,978 1,074,800
2006/01/06 2,000 2,000 1,964 1,979 1,439,900
2006/01/05 1,948 2,010 1,941 1,997 1,575,400
2006/01/04 1,942 1,959 1,912 1,928 871,400

このページの先頭へ