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
2010/12/30 1,020 1,020 1,003 1,008 622,800
2010/12/29 1,020 1,024 1,011 1,020 516,000
2010/12/28 1,027 1,028 1,021 1,021 315,200
2010/12/27 1,025 1,035 1,022 1,031 522,900
2010/12/24 1,022 1,034 1,017 1,020 346,900
2010/12/22 1,035 1,042 1,029 1,033 858,500
2010/12/21 1,020 1,035 1,019 1,034 829,200
2010/12/20 1,023 1,025 1,005 1,007 768,900
2010/12/17 1,020 1,027 1,017 1,017 1,146,300
2010/12/16 1,030 1,030 1,020 1,026 550,200
2010/12/15 1,025 1,032 1,017 1,022 1,062,200
2010/12/14 1,033 1,038 1,024 1,029 860,600
2010/12/13 1,034 1,041 1,028 1,039 630,600
2010/12/10 1,082 1,082 1,036 1,039 4,079,700
2010/12/09 1,055 1,058 1,041 1,052 1,008,400
2010/12/08 1,021 1,039 1,019 1,035 1,046,400
2010/12/07 1,017 1,019 1,002 1,009 825,400
2010/12/06 1,015 1,021 1,007 1,019 612,800
2010/12/03 1,021 1,023 1,011 1,014 664,400
2010/12/02 1,020 1,021 1,001 1,004 1,092,800
2010/12/01 979 997 979 995 992,800
2010/11/30 998 1,004 981 983 1,306,700
2010/11/29 1,002 1,013 997 1,007 918,900
2010/11/26 1,010 1,021 1,006 1,009 510,900
2010/11/25 1,016 1,027 1,005 1,021 672,200
2010/11/24 1,003 1,015 991 1,008 808,300
2010/11/22 1,048 1,050 1,028 1,033 588,500
2010/11/19 1,035 1,039 1,019 1,027 818,600
2010/11/18 990 1,019 990 1,019 728,100
2010/11/17 985 999 977 997 725,100
2010/11/16 1,005 1,008 995 996 648,400
2010/11/15 1,004 1,006 990 1,002 808,300
2010/11/12 998 1,010 990 991 825,900
2010/11/11 992 1,003 984 1,001 726,500
2010/11/10 983 992 973 989 1,089,000
2010/11/09 983 991 979 982 763,200
2010/11/08 986 995 982 995 581,800
2010/11/05 949 975 948 971 1,124,000
2010/11/04 964 965 933 940 1,499,500
2010/11/02 939 961 932 955 1,865,600
2010/11/01 990 1,000 925 927 1,818,000
2010/10/29 994 1,015 978 987 1,602,300
2010/10/28 999 1,002 986 991 1,177,500
2010/10/27 1,011 1,013 993 1,004 677,500
2010/10/26 1,008 1,014 996 1,005 573,900
2010/10/25 1,013 1,020 1,003 1,005 802,000
2010/10/22 992 1,007 992 1,003 587,600
2010/10/21 1,006 1,010 984 991 935,600
2010/10/20 995 996 984 991 779,600
2010/10/19 1,008 1,022 1,007 1,015 815,800
2010/10/18 1,007 1,011 998 1,001 646,700
2010/10/15 1,017 1,017 995 1,001 786,300
2010/10/14 1,019 1,027 1,012 1,014 1,005,900
2010/10/13 1,007 1,014 996 1,000 831,200
2010/10/12 1,024 1,025 989 989 681,900
2010/10/08 1,018 1,022 1,011 1,012 1,393,700
2010/10/07 1,012 1,019 1,005 1,015 643,600
2010/10/06 1,001 1,027 998 1,021 1,036,900
2010/10/05 983 998 971 996 1,203,600
2010/10/04 972 1,000 968 999 1,221,100
2010/10/01 975 982 963 972 805,800
2010/09/30 976 993 967 969 1,326,200
2010/09/29 986 992 974 980 1,215,600
2010/09/28 974 986 965 977 855,800
2010/09/27 940 983 940 983 1,247,500
2010/09/24 940 984 938 967 2,096,700
2010/09/22 945 958 938 946 805,300
2010/09/21 958 968 942 944 810,600
2010/09/17 943 962 942 953 1,034,900
2010/09/16 941 944 925 933 864,400
2010/09/15 897 944 893 935 1,502,900
2010/09/14 899 908 893 904 609,900
2010/09/13 905 914 899 901 945,800
2010/09/10 872 900 866 891 2,338,000
2010/09/09 881 881 866 867 646,100
2010/09/08 879 883 868 875 744,300
2010/09/07 897 902 888 891 765,500
2010/09/06 895 913 884 911 769,400
2010/09/03 885 891 877 884 854,800
2010/09/02 875 890 870 885 944,800
2010/09/01 862 869 854 864 841,100
2010/08/31 885 887 862 862 1,029,700
2010/08/30 904 922 899 904 887,500
2010/08/27 855 896 854 890 1,125,100
2010/08/26 888 888 861 864 1,640,900
2010/08/25 899 915 879 887 1,087,000
2010/08/24 910 915 903 904 667,100
2010/08/23 930 930 915 921 671,700
2010/08/20 935 948 930 934 901,400
2010/08/19 957 963 951 955 965,800
2010/08/18 958 971 948 962 564,200
2010/08/17 933 947 933 943 587,000
2010/08/16 942 963 938 959 684,000
2010/08/13 947 970 941 955 1,054,200
2010/08/12 943 953 931 951 782,200
2010/08/11 987 989 959 961 676,900
2010/08/10 1,001 1,014 988 995 783,900
2010/08/09 983 1,006 983 997 751,300
2010/08/06 974 1,006 973 998 848,900
2010/08/05 993 1,012 983 988 1,086,700
2010/08/04 1,005 1,005 963 966 1,296,100
2010/08/03 1,015 1,025 995 1,008 1,014,300
2010/08/02 973 1,011 968 1,001 1,378,300
2010/07/30 976 981 956 959 1,159,100
2010/07/29 984 990 975 985 726,500
2010/07/28 963 1,005 956 1,004 1,665,400
2010/07/27 944 948 933 948 690,100
2010/07/26 941 948 936 938 573,100
2010/07/23 940 940 922 932 662,000
2010/07/22 907 913 898 910 806,900
2010/07/21 929 932 901 911 671,000
2010/07/20 921 928 910 916 590,200
2010/07/16 959 961 931 931 786,300
2010/07/15 970 982 969 971 874,600
2010/07/14 977 990 973 983 1,029,000
2010/07/13 939 955 939 950 699,700
2010/07/12 940 957 937 938 665,000
2010/07/09 954 960 945 951 1,148,500
2010/07/08 940 944 934 939 587,700
2010/07/07 915 932 912 919 1,144,600
2010/07/06 890 918 875 914 1,074,700
2010/07/05 894 899 888 891 556,300
2010/07/02 894 897 881 886 758,900
2010/07/01 901 905 884 887 1,006,000
2010/06/30 938 939 913 916 1,376,600
2010/06/29 936 958 934 944 1,331,900
2010/06/28 919 933 917 926 1,056,100
2010/06/25 914 915 903 909 843,100
2010/06/24 937 945 927 929 558,400
2010/06/23 946 947 930 936 596,100
2010/06/22 951 966 951 957 1,039,700
2010/06/21 942 954 942 950 710,400
2010/06/18 930 934 920 925 534,400
2010/06/17 929 938 925 926 717,800
2010/06/16 918 926 915 923 552,900
2010/06/15 908 910 900 903 645,700
2010/06/14 914 921 900 903 996,100
2010/06/11 904 925 900 914 3,805,300
2010/06/10 896 896 880 889 614,100
2010/06/09 898 898 876 884 1,111,100
2010/06/08 900 913 894 907 914,100
2010/06/07 913 915 901 903 827,500
2010/06/04 943 949 936 942 781,700
2010/06/03 926 949 924 947 820,700
2010/06/02 918 930 908 911 948,000
2010/06/01 931 932 912 928 714,800
2010/05/31 932 945 932 934 677,600
2010/05/28 936 949 928 937 1,279,700
2010/05/27 898 921 891 921 929,100
2010/05/26 918 929 911 913 1,207,300
2010/05/25 930 933 905 910 1,068,900
2010/05/24 940 953 931 939 1,017,500
2010/05/21 950 961 933 946 1,370,900
2010/05/20 989 989 970 973 732,000
2010/05/19 988 993 978 992 971,100
2010/05/18 1,027 1,029 1,002 1,009 814,900
2010/05/17 1,012 1,017 1,002 1,010 1,250,900
2010/05/14 1,036 1,046 1,019 1,036 1,627,000
2010/05/13 1,043 1,063 1,043 1,059 935,900
2010/05/12 1,062 1,072 1,034 1,041 1,203,200
2010/05/11 1,078 1,082 1,063 1,069 1,367,800
2010/05/10 1,057 1,078 1,054 1,070 1,033,700
2010/05/07 1,034 1,080 1,030 1,061 1,545,900
2010/05/06 1,110 1,114 1,091 1,094 1,730,700
2010/04/30 1,135 1,158 1,132 1,158 1,290,800
2010/04/28 1,131 1,150 1,112 1,123 1,782,900
2010/04/27 1,161 1,190 1,157 1,179 819,800
2010/04/26 1,179 1,201 1,177 1,191 585,100
2010/04/23 1,159 1,174 1,158 1,161 571,000
2010/04/22 1,177 1,178 1,152 1,168 816,400
2010/04/21 1,179 1,204 1,175 1,200 962,600
2010/04/20 1,171 1,176 1,158 1,160 545,200
2010/04/19 1,160 1,170 1,153 1,161 720,100
2010/04/16 1,209 1,212 1,180 1,186 736,800
2010/04/15 1,226 1,228 1,211 1,219 548,800
2010/04/14 1,218 1,231 1,205 1,211 849,300
2010/04/13 1,220 1,220 1,194 1,217 897,300
2010/04/12 1,229 1,239 1,214 1,217 665,200
2010/04/09 1,203 1,218 1,184 1,211 2,637,800
2010/04/08 1,232 1,242 1,214 1,219 941,700
2010/04/07 1,250 1,270 1,243 1,245 927,000
2010/04/06 1,253 1,262 1,231 1,247 1,495,600
2010/04/05 1,277 1,295 1,267 1,270 1,056,900
2010/04/02 1,247 1,267 1,236 1,263 912,100
2010/04/01 1,230 1,242 1,206 1,233 1,384,500
2010/03/31 1,200 1,218 1,200 1,207 979,100
2010/03/30 1,174 1,197 1,169 1,194 608,600
2010/03/29 1,172 1,173 1,155 1,170 444,000
2010/03/26 1,172 1,181 1,156 1,179 851,700
2010/03/25 1,174 1,174 1,150 1,159 564,100
2010/03/24 1,169 1,182 1,151 1,162 678,500
2010/03/23 1,181 1,182 1,154 1,166 879,400
2010/03/19 1,186 1,190 1,176 1,190 337,500
2010/03/18 1,196 1,199 1,180 1,184 425,300
2010/03/17 1,170 1,200 1,162 1,195 922,000
2010/03/16 1,168 1,180 1,156 1,156 608,200
2010/03/15 1,173 1,176 1,154 1,168 461,100
2010/03/12 1,185 1,185 1,163 1,172 3,866,100
2010/03/11 1,161 1,173 1,150 1,161 460,100
2010/03/10 1,144 1,160 1,138 1,156 695,800
2010/03/09 1,135 1,147 1,130 1,143 564,600
2010/03/08 1,127 1,138 1,112 1,136 1,021,100
2010/03/05 1,065 1,096 1,062 1,093 672,600
2010/03/04 1,074 1,075 1,047 1,050 653,100
2010/03/03 1,057 1,077 1,051 1,074 624,700
2010/03/02 1,071 1,080 1,055 1,070 643,000
2010/03/01 1,056 1,079 1,050 1,070 724,900
2010/02/26 1,038 1,061 1,038 1,052 822,400
2010/02/25 1,067 1,073 1,032 1,037 621,300
2010/02/24 1,050 1,064 1,035 1,051 783,600
2010/02/23 1,069 1,081 1,061 1,068 755,200
2010/02/22 1,100 1,110 1,089 1,093 621,500
2010/02/19 1,089 1,096 1,073 1,076 1,002,100
2010/02/18 1,073 1,093 1,067 1,092 812,900
2010/02/17 1,046 1,068 1,038 1,066 685,900
2010/02/16 1,018 1,037 1,014 1,033 599,500
2010/02/15 1,042 1,043 1,013 1,015 823,300
2010/02/12 1,050 1,052 1,029 1,050 1,208,300
2010/02/10 1,031 1,045 1,020 1,029 644,300
2010/02/09 1,025 1,043 1,012 1,030 705,200
2010/02/08 1,041 1,048 1,031 1,036 736,000
2010/02/05 1,065 1,067 1,031 1,039 1,632,700
2010/02/04 1,125 1,134 1,096 1,105 1,079,500
2010/02/03 1,118 1,131 1,090 1,110 1,060,100
2010/02/02 1,098 1,109 1,083 1,098 619,000
2010/02/01 1,100 1,100 1,073 1,088 1,129,500
2010/01/29 1,080 1,107 1,072 1,080 1,129,200
2010/01/28 1,082 1,113 1,080 1,096 732,300
2010/01/27 1,098 1,106 1,083 1,088 730,800
2010/01/26 1,146 1,151 1,109 1,111 1,095,700
2010/01/25 1,110 1,135 1,106 1,125 764,700
2010/01/22 1,135 1,140 1,115 1,135 1,231,300
2010/01/21 1,117 1,167 1,115 1,163 1,801,100
2010/01/20 1,169 1,177 1,148 1,149 952,200
2010/01/19 1,174 1,187 1,165 1,177 907,600
2010/01/18 1,172 1,237 1,164 1,191 2,029,600
2010/01/15 1,200 1,265 1,184 1,201 2,141,400
2010/01/14 1,150 1,193 1,140 1,184 2,226,400
2010/01/13 1,135 1,145 1,115 1,120 1,411,300
2010/01/12 1,122 1,164 1,111 1,152 2,018,500
2010/01/08 1,116 1,130 1,088 1,102 2,488,400
2010/01/07 1,125 1,130 1,110 1,116 689,800
2010/01/06 1,128 1,143 1,123 1,136 523,100
2010/01/05 1,149 1,149 1,129 1,132 341,000
2010/01/04 1,127 1,144 1,127 1,129 309,900

このページの先頭へ