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
2008/12/30 814 827 812 821 585,400
2008/12/29 818 825 803 813 781,800
2008/12/26 824 834 813 828 684,600
2008/12/25 845 848 830 844 427,100
2008/12/24 825 834 802 815 931,400
2008/12/22 828 840 814 836 1,391,500
2008/12/19 860 868 835 838 1,628,400
2008/12/18 851 865 840 851 1,184,900
2008/12/17 859 861 826 847 1,258,600
2008/12/16 860 861 835 851 1,313,700
2008/12/15 827 859 823 853 1,482,200
2008/12/12 870 892 820 838 2,975,700
2008/12/11 915 920 901 920 1,234,500
2008/12/10 872 895 860 895 1,233,700
2008/12/09 861 875 854 867 830,500
2008/12/08 819 857 810 848 1,116,600
2008/12/05 808 839 803 808 1,121,400
2008/12/04 835 846 801 810 1,461,700
2008/12/03 820 844 801 834 1,377,200
2008/12/02 800 809 787 788 1,543,800
2008/12/01 881 888 853 866 575,200
2008/11/28 895 900 862 879 916,700
2008/11/27 860 907 860 893 1,498,000
2008/11/26 864 873 833 850 1,510,500
2008/11/25 874 894 845 894 3,129,800
2008/11/21 750 806 742 794 2,045,200
2008/11/20 796 806 770 770 1,671,900
2008/11/19 821 837 798 811 1,654,800
2008/11/18 805 839 803 829 1,218,800
2008/11/17 800 859 790 821 1,405,000
2008/11/14 849 865 820 830 2,087,000
2008/11/13 804 824 787 797 2,159,200
2008/11/12 859 868 836 844 2,428,200
2008/11/11 899 963 867 913 2,200,100
2008/11/10 949 964 913 949 1,598,600
2008/11/07 899 918 850 879 2,058,800
2008/11/06 936 966 910 924 2,811,000
2008/11/05 942 958 915 948 2,021,700
2008/11/04 940 945 902 930 2,068,000
2008/10/31 1,010 1,031 920 930 2,562,700
2008/10/30 993 1,005 949 1,005 1,857,300
2008/10/29 885 921 850 905 2,698,800
2008/10/28 822 883 782 855 2,685,100
2008/10/27 863 874 783 783 3,520,300
2008/10/24 963 967 883 883 3,147,800
2008/10/23 990 1,007 950 983 4,021,500
2008/10/22 1,058 1,070 1,002 1,002 2,259,500
2008/10/21 1,147 1,177 1,071 1,118 2,332,300
2008/10/20 1,070 1,137 1,060 1,127 1,922,500
2008/10/17 1,118 1,137 1,054 1,068 2,138,300
2008/10/16 1,086 1,147 1,078 1,078 2,577,300
2008/10/15 1,326 1,339 1,261 1,278 2,282,900
2008/10/14 1,325 1,325 1,325 1,325 588,300
2008/10/10 1,073 1,160 1,073 1,125 4,240,900
2008/10/09 1,325 1,350 1,258 1,273 2,975,800
2008/10/08 1,415 1,421 1,322 1,322 2,829,600
2008/10/07 1,574 1,604 1,487 1,535 1,949,700
2008/10/06 1,671 1,671 1,591 1,604 1,947,700
2008/10/03 1,750 1,756 1,671 1,675 1,459,200
2008/10/02 1,736 1,802 1,735 1,756 1,147,100
2008/10/01 1,817 1,825 1,729 1,735 1,637,200
2008/09/30 1,810 1,830 1,760 1,787 1,306,500
2008/09/29 1,870 1,940 1,869 1,892 922,700
2008/09/26 1,889 1,894 1,831 1,870 683,200
2008/09/25 1,925 1,925 1,842 1,876 800,200
2008/09/24 1,900 1,955 1,884 1,951 1,572,200
2008/09/22 1,875 1,878 1,830 1,850 1,098,700
2008/09/19 1,839 1,839 1,754 1,786 2,478,300
2008/09/18 1,828 1,855 1,796 1,838 1,374,300
2008/09/17 1,951 1,979 1,857 1,888 2,447,700
2008/09/16 1,850 1,985 1,810 1,961 2,232,700
2008/09/12 1,888 1,921 1,848 1,868 3,124,600
2008/09/11 1,870 1,901 1,856 1,858 854,700
2008/09/10 1,903 1,913 1,860 1,900 960,100
2008/09/09 1,893 1,928 1,876 1,888 816,400
2008/09/08 1,893 1,939 1,880 1,923 953,100
2008/09/05 1,877 1,900 1,832 1,833 1,216,200
2008/09/04 1,930 1,944 1,891 1,907 1,097,100
2008/09/03 1,909 1,930 1,871 1,927 1,199,700
2008/09/02 1,911 1,919 1,854 1,873 1,067,100
2008/09/01 1,929 1,938 1,900 1,910 829,400
2008/08/29 1,900 1,929 1,873 1,928 1,139,500
2008/08/28 1,866 1,895 1,843 1,871 808,900
2008/08/27 1,860 1,890 1,840 1,857 1,024,200
2008/08/26 1,772 1,945 1,770 1,859 2,445,900
2008/08/25 1,810 1,817 1,785 1,802 628,400
2008/08/22 1,767 1,789 1,734 1,780 878,400
2008/08/21 1,780 1,786 1,752 1,766 1,223,200
2008/08/20 1,776 1,790 1,756 1,776 962,400
2008/08/19 1,830 1,831 1,785 1,806 1,183,300
2008/08/18 1,825 1,884 1,820 1,871 1,042,400
2008/08/15 1,833 1,840 1,811 1,830 960,500
2008/08/14 1,835 1,858 1,819 1,832 1,103,800
2008/08/13 1,835 1,861 1,831 1,839 1,365,800
2008/08/12 1,855 1,858 1,830 1,836 1,498,000
2008/08/11 1,855 1,915 1,855 1,876 1,877,400
2008/08/08 1,783 1,834 1,771 1,801 3,383,700
2008/08/07 1,807 1,856 1,795 1,841 1,931,400
2008/08/06 1,795 1,838 1,762 1,809 2,426,500
2008/08/05 1,828 1,842 1,714 1,750 6,851,200
2008/08/04 1,900 1,941 1,790 1,888 7,212,700
2008/08/01 2,220 2,220 2,005 2,060 3,500,000
2008/07/31 2,215 2,240 2,190 2,225 958,000
2008/07/30 2,185 2,205 2,175 2,195 993,300
2008/07/29 2,220 2,220 2,150 2,165 873,700
2008/07/28 2,225 2,240 2,210 2,215 941,200
2008/07/25 2,180 2,210 2,175 2,185 978,300
2008/07/24 2,145 2,175 2,120 2,170 750,900
2008/07/23 2,170 2,170 2,110 2,120 870,500
2008/07/22 2,115 2,140 2,075 2,130 784,100
2008/07/18 2,100 2,100 2,065 2,075 651,300
2008/07/17 2,090 2,090 2,050 2,075 532,100
2008/07/16 2,020 2,060 2,005 2,050 784,300
2008/07/15 2,040 2,050 2,010 2,015 819,600
2008/07/14 2,010 2,060 2,010 2,035 1,206,400
2008/07/11 2,040 2,050 1,963 2,010 2,364,500
2008/07/10 2,010 2,025 2,005 2,015 700,700
2008/07/09 2,080 2,095 2,045 2,050 609,200
2008/07/08 2,070 2,115 2,025 2,040 888,000
2008/07/07 2,100 2,100 2,080 2,085 658,100
2008/07/04 2,125 2,125 2,065 2,095 1,016,100
2008/07/03 2,045 2,125 2,045 2,115 1,170,800
2008/07/02 2,095 2,105 2,060 2,070 978,400
2008/07/01 2,070 2,120 2,060 2,090 715,900
2008/06/30 2,050 2,070 2,025 2,050 992,200
2008/06/27 2,020 2,065 2,020 2,050 925,100
2008/06/26 2,035 2,095 2,035 2,070 744,100
2008/06/25 2,050 2,080 2,030 2,070 651,700
2008/06/24 2,070 2,080 2,055 2,070 657,300
2008/06/23 2,125 2,135 2,090 2,115 621,100
2008/06/20 2,180 2,185 2,115 2,145 1,487,600
2008/06/19 2,185 2,185 2,130 2,140 686,300
2008/06/18 2,180 2,195 2,165 2,195 494,100
2008/06/17 2,185 2,190 2,160 2,175 610,300
2008/06/16 2,110 2,175 2,105 2,170 620,000
2008/06/13 2,135 2,135 2,065 2,105 5,366,500
2008/06/12 2,150 2,155 2,100 2,115 1,424,600
2008/06/11 2,115 2,160 2,075 2,130 1,167,700
2008/06/10 2,135 2,135 2,065 2,075 624,900
2008/06/09 2,090 2,115 2,075 2,095 678,600
2008/06/06 2,130 2,170 2,115 2,140 1,312,700
2008/06/05 2,075 2,100 2,060 2,090 982,800
2008/06/04 2,065 2,095 2,055 2,070 1,300,600
2008/06/03 2,090 2,100 2,030 2,050 1,579,800
2008/06/02 2,105 2,115 2,080 2,100 1,045,000
2008/05/30 2,090 2,120 2,065 2,095 1,180,300
2008/05/29 2,025 2,100 2,020 2,055 1,848,100
2008/05/28 2,050 2,075 1,999 2,010 1,547,200
2008/05/27 2,020 2,055 2,020 2,040 979,100
2008/05/26 2,035 2,055 2,005 2,015 1,355,400
2008/05/23 1,988 2,035 1,981 2,025 1,187,500
2008/05/22 1,963 1,985 1,937 1,981 1,236,000
2008/05/21 1,969 1,988 1,954 1,967 1,420,100
2008/05/20 1,968 1,995 1,964 1,968 1,702,100
2008/05/19 1,960 1,971 1,943 1,966 1,732,500
2008/05/16 1,938 1,963 1,929 1,947 1,726,800
2008/05/15 1,935 1,942 1,895 1,929 1,843,400
2008/05/14 1,910 1,944 1,894 1,941 1,461,800
2008/05/13 1,898 1,920 1,861 1,890 2,277,900
2008/05/12 1,900 1,928 1,863 1,919 1,203,800
2008/05/09 1,990 1,990 1,908 1,910 2,455,900
2008/05/08 2,000 2,015 1,983 1,992 1,101,700
2008/05/07 2,030 2,045 1,981 2,000 1,687,000
2008/05/02 2,085 2,090 2,040 2,045 1,028,400
2008/05/01 2,125 2,135 2,060 2,080 1,925,700
2008/04/30 1,998 2,055 1,996 2,045 1,326,500
2008/04/28 2,035 2,045 1,988 2,010 1,031,700
2008/04/25 2,000 2,025 1,982 2,020 1,059,400
2008/04/24 1,998 1,998 1,966 1,980 926,400
2008/04/23 2,005 2,015 1,988 1,997 1,366,100
2008/04/22 2,040 2,045 2,010 2,015 1,204,200
2008/04/21 2,105 2,110 2,060 2,065 859,800
2008/04/18 2,090 2,095 2,065 2,070 574,100
2008/04/17 2,090 2,095 2,075 2,090 953,700
2008/04/16 2,040 2,065 2,025 2,050 1,090,200
2008/04/15 2,045 2,055 2,015 2,025 1,217,400
2008/04/14 2,040 2,060 1,982 2,015 2,146,300
2008/04/11 1,975 2,010 1,963 2,000 3,077,000
2008/04/10 1,974 1,981 1,916 1,936 1,678,400
2008/04/09 1,980 2,005 1,946 1,951 1,770,900
2008/04/08 1,935 1,955 1,922 1,939 1,001,700
2008/04/07 1,943 1,971 1,932 1,959 1,260,100
2008/04/04 1,969 2,005 1,954 1,989 1,049,400
2008/04/03 1,970 2,010 1,951 1,989 1,277,800
2008/04/02 1,990 1,990 1,918 1,943 2,052,400
2008/04/01 1,903 1,986 1,900 1,941 1,478,900
2008/03/31 1,939 1,943 1,890 1,906 1,252,200
2008/03/28 1,956 1,981 1,927 1,961 1,207,300
2008/03/27 1,960 1,961 1,914 1,926 917,100
2008/03/26 1,932 1,945 1,908 1,939 1,115,100
2008/03/25 2,025 2,025 1,968 1,987 1,272,300
2008/03/24 2,000 2,010 1,983 1,991 924,100
2008/03/21 2,020 2,025 1,997 2,005 1,047,300
2008/03/19 2,025 2,025 1,968 1,995 1,099,700
2008/03/18 1,911 1,967 1,899 1,961 1,201,700
2008/03/17 1,916 1,963 1,889 1,910 1,582,100
2008/03/14 1,980 1,986 1,938 1,946 5,087,300
2008/03/13 2,000 2,015 1,952 1,970 2,159,900
2008/03/12 2,055 2,055 1,998 2,010 910,000
2008/03/11 1,947 1,990 1,933 1,984 1,197,600
2008/03/10 1,975 1,992 1,959 1,977 1,263,900
2008/03/07 1,966 2,010 1,955 1,994 2,052,900
2008/03/06 2,030 2,070 2,005 2,045 655,000
2008/03/05 2,000 2,025 1,993 2,000 582,200
2008/03/04 2,025 2,030 1,990 2,000 913,400
2008/03/03 2,050 2,050 1,990 2,000 1,233,200
2008/02/29 2,060 2,085 2,055 2,070 777,800
2008/02/28 2,110 2,120 2,085 2,110 788,600
2008/02/27 2,170 2,180 2,140 2,165 576,300
2008/02/26 2,185 2,190 2,110 2,120 856,100
2008/02/25 2,140 2,195 2,125 2,185 1,187,900
2008/02/22 2,125 2,130 2,070 2,130 1,203,500
2008/02/21 2,095 2,160 2,095 2,145 1,023,800
2008/02/20 2,180 2,190 2,085 2,085 1,133,200
2008/02/19 2,175 2,190 2,165 2,180 1,074,800
2008/02/18 2,230 2,235 2,165 2,165 1,246,300
2008/02/15 2,145 2,175 2,120 2,175 1,202,300
2008/02/14 2,155 2,180 2,120 2,180 1,339,000
2008/02/13 2,115 2,125 2,070 2,090 1,074,800
2008/02/12 2,095 2,165 2,095 2,105 1,357,200
2008/02/08 2,040 2,120 2,040 2,085 2,248,000
2008/02/07 2,020 2,120 2,000 2,055 1,819,000
2008/02/06 2,110 2,160 2,035 2,060 2,451,300
2008/02/05 2,195 2,215 2,155 2,185 683,900
2008/02/04 2,195 2,200 2,170 2,180 850,500
2008/02/01 2,160 2,185 2,140 2,155 743,500
2008/01/31 2,160 2,215 2,155 2,190 1,184,500
2008/01/30 2,165 2,175 2,135 2,155 1,210,100
2008/01/29 2,120 2,185 2,110 2,175 1,069,400
2008/01/28 2,170 2,175 2,105 2,105 1,831,100
2008/01/25 2,180 2,215 2,145 2,195 1,228,100
2008/01/24 2,170 2,205 2,110 2,140 1,775,600
2008/01/23 2,120 2,210 2,100 2,150 1,338,000
2008/01/22 2,110 2,140 2,080 2,095 1,203,400
2008/01/21 2,285 2,285 2,175 2,190 1,572,500
2008/01/18 2,235 2,325 2,225 2,300 950,700
2008/01/17 2,245 2,325 2,230 2,315 982,700
2008/01/16 2,330 2,355 2,260 2,270 1,195,700
2008/01/15 2,380 2,415 2,375 2,385 997,600
2008/01/11 2,340 2,420 2,340 2,365 1,762,000
2008/01/10 2,365 2,395 2,350 2,350 819,600
2008/01/09 2,370 2,405 2,365 2,395 869,600
2008/01/08 2,380 2,450 2,380 2,425 891,500
2008/01/07 2,430 2,465 2,410 2,440 631,600
2008/01/04 2,475 2,475 2,385 2,435 816,700

このページの先頭へ