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
2011/12/30 701 706 700 706 391,200
2011/12/29 700 706 696 700 532,100
2011/12/28 712 717 702 704 916,600
2011/12/27 718 726 712 719 463,800
2011/12/26 734 734 726 727 372,200
2011/12/22 726 732 718 719 1,090,400
2011/12/21 715 725 712 724 898,600
2011/12/20 702 711 698 706 535,800
2011/12/19 707 708 695 697 707,800
2011/12/16 713 717 707 709 1,297,800
2011/12/15 702 708 701 703 884,900
2011/12/14 702 708 701 702 1,220,900
2011/12/13 705 711 704 706 837,500
2011/12/12 724 728 717 719 1,060,100
2011/12/09 701 719 701 715 3,754,400
2011/12/08 721 722 712 720 1,132,200
2011/12/07 724 733 721 728 1,165,300
2011/12/06 736 744 716 716 1,453,000
2011/12/05 744 759 742 755 694,200
2011/12/02 754 758 744 746 1,133,700
2011/12/01 754 759 749 753 1,236,500
2011/11/30 734 735 723 729 542,700
2011/11/29 721 735 718 734 416,800
2011/11/28 707 715 702 708 483,300
2011/11/25 706 716 696 703 699,100
2011/11/24 708 708 699 705 499,700
2011/11/22 715 722 711 720 517,900
2011/11/21 727 729 719 722 468,300
2011/11/18 728 729 715 718 839,000
2011/11/17 731 744 727 742 717,900
2011/11/16 749 749 728 728 641,800
2011/11/15 745 749 738 745 490,300
2011/11/14 741 747 739 744 491,300
2011/11/11 728 744 726 728 1,054,200
2011/11/10 727 731 721 722 739,100
2011/11/09 745 748 736 745 659,300
2011/11/08 744 749 732 733 641,000
2011/11/07 753 759 745 746 483,800
2011/11/04 766 766 752 759 744,700
2011/11/02 764 770 745 754 1,452,400
2011/11/01 787 800 781 783 964,800
2011/10/31 801 831 801 809 753,700
2011/10/28 819 821 800 803 1,309,600
2011/10/27 780 804 778 804 767,400
2011/10/26 772 788 769 782 715,700
2011/10/25 809 810 778 781 872,200
2011/10/24 795 802 793 801 855,300
2011/10/21 775 783 774 782 716,200
2011/10/20 793 793 773 774 796,900
2011/10/19 796 799 789 794 725,400
2011/10/18 777 788 777 779 421,600
2011/10/17 790 794 782 792 553,800
2011/10/14 788 790 770 780 1,767,800
2011/10/13 788 799 783 790 1,028,500
2011/10/12 773 780 766 773 1,039,000
2011/10/11 748 776 744 768 2,317,100
2011/10/07 799 806 776 779 1,092,000
2011/10/06 786 794 773 777 930,700
2011/10/05 789 790 750 757 1,690,800
2011/10/04 780 783 773 775 1,199,200
2011/10/03 820 820 784 793 1,767,400
2011/09/30 840 849 837 847 917,500
2011/09/29 815 832 813 831 1,169,800
2011/09/28 819 824 809 823 974,200
2011/09/27 803 809 797 809 1,064,900
2011/09/26 800 804 784 789 1,594,000
2011/09/22 791 798 786 793 943,800
2011/09/21 800 804 794 797 438,800
2011/09/20 788 799 787 795 563,100
2011/09/16 806 812 798 810 653,000
2011/09/15 785 797 782 788 1,118,000
2011/09/14 790 794 766 767 1,880,800
2011/09/13 795 800 790 799 923,000
2011/09/12 794 798 789 792 993,700
2011/09/09 836 841 824 827 3,339,300
2011/09/08 844 852 842 846 430,000
2011/09/07 828 838 821 838 1,352,100
2011/09/06 838 838 822 823 1,064,700
2011/09/05 847 853 835 851 930,000
2011/09/02 863 870 856 862 741,500
2011/09/01 874 882 871 876 1,114,300
2011/08/31 859 865 854 859 900,100
2011/08/30 869 872 862 868 1,118,700
2011/08/29 865 871 848 854 2,066,100
2011/08/26 876 883 869 875 1,724,000
2011/08/25 865 879 865 873 1,899,400
2011/08/24 852 855 840 845 1,439,500
2011/08/23 831 839 821 837 1,130,100
2011/08/22 819 831 815 820 807,300
2011/08/19 819 828 814 821 888,600
2011/08/18 860 860 843 845 1,126,100
2011/08/17 854 865 851 863 1,086,300
2011/08/16 859 860 847 855 992,100
2011/08/15 845 852 843 850 931,500
2011/08/12 835 850 829 830 2,391,300
2011/08/11 802 820 802 814 899,200
2011/08/10 845 848 829 831 1,196,200
2011/08/09 803 820 789 820 1,616,900
2011/08/08 846 851 830 831 1,217,600
2011/08/05 850 861 850 854 907,600
2011/08/04 897 904 885 888 1,272,800
2011/08/03 892 899 890 896 1,356,400
2011/08/02 930 930 897 905 2,166,600
2011/08/01 915 954 915 947 1,476,200
2011/07/29 914 921 909 915 707,100
2011/07/28 928 928 910 916 1,035,600
2011/07/27 950 950 938 941 722,600
2011/07/26 950 953 942 949 597,100
2011/07/25 952 952 940 942 556,600
2011/07/22 939 950 937 950 718,200
2011/07/21 925 928 918 924 896,700
2011/07/20 924 929 920 925 424,200
2011/07/19 925 925 914 914 506,000
2011/07/15 921 930 920 926 611,800
2011/07/14 931 933 920 925 868,200
2011/07/13 927 938 921 936 799,200
2011/07/12 933 940 929 938 808,200
2011/07/11 944 953 938 948 692,800
2011/07/08 959 959 940 949 1,040,300
2011/07/07 926 949 925 943 1,177,700
2011/07/06 914 929 910 928 899,800
2011/07/05 910 912 901 909 942,400
2011/07/04 922 928 909 911 724,000
2011/07/01 921 925 909 913 495,300
2011/06/30 905 917 904 913 753,200
2011/06/29 908 909 898 903 708,300
2011/06/28 896 900 885 893 781,000
2011/06/27 883 890 881 881 618,700
2011/06/24 892 897 888 894 1,003,400
2011/06/23 902 911 893 894 1,013,800
2011/06/22 897 921 897 915 920,600
2011/06/21 899 900 882 891 695,000
2011/06/20 886 898 885 893 535,200
2011/06/17 883 896 875 879 989,000
2011/06/16 882 891 879 882 491,500
2011/06/15 900 901 888 897 543,900
2011/06/14 884 905 881 902 852,100
2011/06/13 879 886 874 885 636,100
2011/06/10 893 904 888 893 2,998,200
2011/06/09 881 887 870 887 704,900
2011/06/08 881 886 872 880 624,000
2011/06/07 871 886 866 885 754,400
2011/06/06 889 890 872 874 672,800
2011/06/03 899 906 890 891 897,200
2011/06/02 895 905 889 904 1,397,800
2011/06/01 917 917 904 913 1,036,600
2011/05/31 899 915 893 913 652,300
2011/05/30 897 904 891 898 804,000
2011/05/27 895 906 887 898 620,600
2011/05/26 897 905 890 902 751,000
2011/05/25 893 894 884 887 472,300
2011/05/24 886 897 883 895 690,800
2011/05/23 890 895 882 891 626,100
2011/05/20 902 913 902 904 708,700
2011/05/19 909 915 899 906 627,200
2011/05/18 900 910 890 906 781,600
2011/05/17 886 906 881 903 801,000
2011/05/16 902 910 894 894 1,390,200
2011/05/13 932 933 902 917 1,728,600
2011/05/12 942 945 931 932 1,145,500
2011/05/11 949 960 941 956 1,636,400
2011/05/10 944 953 933 945 2,279,100
2011/05/09 1,005 1,023 932 936 2,626,400
2011/05/06 980 996 980 994 756,600
2011/05/02 1,034 1,034 1,005 1,007 1,020,900
2011/04/28 984 1,014 980 1,013 1,234,800
2011/04/27 971 987 970 981 720,800
2011/04/26 973 977 957 962 847,200
2011/04/25 993 1,006 982 986 645,400
2011/04/22 972 992 972 985 446,400
2011/04/21 982 988 971 984 567,400
2011/04/20 972 981 963 975 947,000
2011/04/19 966 971 957 962 648,400
2011/04/18 978 991 978 980 804,700
2011/04/15 974 986 970 975 639,300
2011/04/14 962 974 949 968 864,800
2011/04/13 962 974 956 970 675,900
2011/04/12 965 971 955 963 1,151,100
2011/04/11 986 997 969 986 1,370,300
2011/04/08 964 995 948 985 2,524,400
2011/04/07 957 970 950 963 1,483,200
2011/04/06 944 955 937 942 1,472,000
2011/04/05 919 932 911 930 907,300
2011/04/04 939 947 929 930 611,500
2011/04/01 928 941 921 927 705,700
2011/03/31 944 953 928 943 873,300
2011/03/30 908 934 902 934 1,347,500
2011/03/29 874 900 860 893 1,549,200
2011/03/28 889 891 869 875 1,134,100
2011/03/25 900 906 883 892 1,045,500
2011/03/24 899 906 886 889 822,100
2011/03/23 913 917 890 894 1,872,600
2011/03/22 896 924 896 922 1,977,900
2011/03/18 863 889 863 872 1,927,100
2011/03/17 821 883 815 858 3,319,300
2011/03/16 821 853 805 840 4,124,600
2011/03/15 923 928 821 821 1,417,700
2011/03/14 999 1,009 950 971 1,222,100
2011/03/11 1,035 1,059 1,034 1,034 3,362,600
2011/03/10 1,059 1,062 1,048 1,051 494,000
2011/03/09 1,069 1,077 1,066 1,069 623,900
2011/03/08 1,058 1,067 1,054 1,060 563,400
2011/03/07 1,076 1,076 1,055 1,059 823,300
2011/03/04 1,080 1,099 1,074 1,083 1,151,200
2011/03/03 1,038 1,057 1,036 1,051 1,104,600
2011/03/02 1,047 1,058 1,036 1,038 631,500
2011/03/01 1,055 1,066 1,046 1,065 794,900
2011/02/28 1,039 1,050 1,031 1,049 764,400
2011/02/25 1,046 1,061 1,044 1,053 1,270,200
2011/02/24 1,044 1,051 1,029 1,032 1,147,000
2011/02/23 1,033 1,051 1,033 1,041 1,136,700
2011/02/22 1,050 1,061 1,044 1,048 1,100,200
2011/02/21 1,066 1,071 1,055 1,069 820,200
2011/02/18 1,077 1,077 1,067 1,070 1,108,700
2011/02/17 1,085 1,091 1,068 1,081 1,327,300
2011/02/16 1,084 1,089 1,071 1,085 1,094,400
2011/02/15 1,080 1,090 1,074 1,079 1,080,400
2011/02/14 1,100 1,112 1,094 1,102 823,800
2011/02/10 1,103 1,112 1,095 1,102 1,003,000
2011/02/09 1,122 1,124 1,111 1,111 548,900
2011/02/08 1,110 1,125 1,109 1,125 795,500
2011/02/07 1,113 1,121 1,104 1,110 900,300
2011/02/04 1,126 1,134 1,092 1,092 1,600,300
2011/02/03 1,070 1,137 1,063 1,126 2,616,500
2011/02/02 1,050 1,093 1,046 1,089 1,713,800
2011/02/01 1,012 1,039 1,010 1,029 856,400
2011/01/31 1,020 1,023 1,001 1,007 696,400
2011/01/28 1,041 1,046 1,025 1,028 518,100
2011/01/27 1,050 1,051 1,041 1,044 504,200
2011/01/26 1,045 1,051 1,038 1,040 541,000
2011/01/25 1,050 1,061 1,049 1,056 801,800
2011/01/24 1,049 1,049 1,036 1,046 416,100
2011/01/21 1,047 1,053 1,039 1,044 1,025,100
2011/01/20 1,042 1,046 1,038 1,042 404,200
2011/01/19 1,058 1,060 1,047 1,053 345,800
2011/01/18 1,047 1,060 1,046 1,051 431,200
2011/01/17 1,057 1,057 1,041 1,044 503,300
2011/01/14 1,051 1,081 1,050 1,050 1,601,100
2011/01/13 1,068 1,079 1,066 1,078 658,600
2011/01/12 1,069 1,070 1,056 1,057 475,200
2011/01/11 1,063 1,067 1,055 1,064 898,900
2011/01/07 1,078 1,080 1,073 1,075 544,500
2011/01/06 1,074 1,084 1,074 1,077 1,170,000
2011/01/05 1,036 1,049 1,036 1,042 774,600
2011/01/04 1,026 1,039 1,019 1,035 630,100

このページの先頭へ