7272 ヤマハ発動機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,138 | 1,157.5 | 1,119 | 1,129 | 9,634,300 | 1,129 |
| 2025-04-02 | 1,203 | 1,203 | 1,186 | 1,192 | 4,456,300 | 1,192 |
| 2025-04-01 | 1,207.5 | 1,209 | 1,190.5 | 1,194 | 3,939,600 | 1,194 |
| 2025-03-31 | 1,199.5 | 1,200 | 1,177.5 | 1,192 | 6,960,300 | 1,192 |
| 2025-03-28 | 1,235 | 1,241.5 | 1,222.5 | 1,234.5 | 4,433,000 | 1,234.50 |
| 2025-03-27 | 1,223 | 1,235 | 1,205.5 | 1,235 | 5,051,900 | 1,235 |
| 2025-03-26 | 1,227 | 1,238 | 1,224 | 1,234.5 | 3,302,200 | 1,234.50 |
| 2025-03-25 | 1,229 | 1,238 | 1,223 | 1,233 | 2,888,000 | 1,233 |
| 2025-03-24 | 1,226 | 1,230 | 1,212 | 1,216 | 4,019,800 | 1,216 |
| 2025-03-21 | 1,220 | 1,244.5 | 1,220 | 1,225.5 | 3,724,800 | 1,225.50 |
| 2025-03-19 | 1,239 | 1,251 | 1,237.5 | 1,241 | 3,094,600 | 1,241 |
| 2025-03-18 | 1,237 | 1,248 | 1,235.5 | 1,240.5 | 3,788,400 | 1,240.50 |
| 2025-03-17 | 1,208.5 | 1,220 | 1,205.5 | 1,215.5 | 3,520,800 | 1,215.50 |
| 2025-03-14 | 1,176 | 1,199 | 1,176 | 1,197.5 | 7,026,100 | 1,197.50 |
| 2025-03-13 | 1,212.5 | 1,221.5 | 1,187 | 1,187 | 6,614,300 | 1,187 |
| 2025-03-12 | 1,210 | 1,216 | 1,202 | 1,212.5 | 4,298,800 | 1,212.50 |
| 2025-03-11 | 1,215 | 1,225.5 | 1,206.5 | 1,212 | 5,035,300 | 1,212 |
| 2025-03-10 | 1,216 | 1,227.5 | 1,208 | 1,223 | 3,400,900 | 1,223 |
| 2025-03-07 | 1,207 | 1,217.5 | 1,194 | 1,215 | 5,399,300 | 1,215 |
| 2025-03-06 | 1,208 | 1,218 | 1,208 | 1,214 | 4,754,300 | 1,214 |
| 2025-03-05 | 1,213.5 | 1,228.5 | 1,212 | 1,215 | 3,370,700 | 1,215 |
| 2025-03-04 | 1,217 | 1,227.5 | 1,208 | 1,213.5 | 4,985,000 | 1,213.50 |
| 2025-03-03 | 1,230 | 1,238.5 | 1,223.5 | 1,230 | 3,518,500 | 1,230 |
| 2025-02-28 | 1,257 | 1,262 | 1,222.5 | 1,230 | 5,899,800 | 1,230 |
| 2025-02-27 | 1,246 | 1,261 | 1,242 | 1,257 | 3,500,500 | 1,257 |
| 2025-02-26 | 1,248 | 1,253.5 | 1,233 | 1,250.5 | 3,122,200 | 1,250.50 |
| 2025-02-25 | 1,228.5 | 1,252 | 1,228 | 1,246.5 | 4,851,700 | 1,246.50 |
| 2025-02-21 | 1,215 | 1,241 | 1,212.5 | 1,238 | 8,031,600 | 1,238 |
| 2025-02-20 | 1,199.5 | 1,208 | 1,190 | 1,202.5 | 4,455,600 | 1,202.50 |
| 2025-02-19 | 1,205 | 1,208 | 1,197.5 | 1,204.5 | 3,828,500 | 1,204.50 |
| 2025-02-18 | 1,189 | 1,214 | 1,189 | 1,208 | 3,418,200 | 1,208 |
| 2025-02-17 | 1,193 | 1,198 | 1,178 | 1,189 | 5,037,200 | 1,189 |
| 2025-02-14 | 1,212 | 1,230 | 1,199 | 1,199.5 | 5,959,100 | 1,199.50 |
| 2025-02-13 | 1,223.5 | 1,240 | 1,204.5 | 1,210.5 | 10,088,300 | 1,210.50 |
| 2025-02-12 | 1,241 | 1,256 | 1,154 | 1,171 | 10,941,300 | 1,171 |
| 2025-02-10 | 1,216.5 | 1,248 | 1,215.5 | 1,239.5 | 4,658,800 | 1,239.50 |
| 2025-02-07 | 1,214.5 | 1,220.5 | 1,208.5 | 1,215 | 4,262,900 | 1,215 |
| 2025-02-06 | 1,203 | 1,221 | 1,202 | 1,215 | 5,872,200 | 1,215 |
| 2025-02-05 | 1,211.5 | 1,218.5 | 1,198.5 | 1,202 | 4,631,700 | 1,202 |
| 2025-02-04 | 1,239 | 1,244.5 | 1,195 | 1,200 | 12,034,900 | 1,200 |
| 2025-02-03 | 1,278 | 1,285 | 1,242.5 | 1,245.5 | 9,396,600 | 1,245.50 |
| 2025-01-31 | 1,299 | 1,306 | 1,285 | 1,304 | 4,675,400 | 1,304 |
| 2025-01-30 | 1,310 | 1,314.5 | 1,302.5 | 1,303 | 3,189,400 | 1,303 |
| 2025-01-29 | 1,315 | 1,319.5 | 1,302 | 1,313 | 2,690,600 | 1,313 |
| 2025-01-28 | 1,327 | 1,331 | 1,310.5 | 1,316.5 | 2,893,600 | 1,316.50 |
| 2025-01-27 | 1,320 | 1,344 | 1,315 | 1,336.5 | 4,080,600 | 1,336.50 |
| 2025-01-24 | 1,298 | 1,315 | 1,292 | 1,301 | 2,399,500 | 1,301 |
| 2025-01-23 | 1,286.5 | 1,301 | 1,278 | 1,294 | 3,358,400 | 1,294 |
| 2025-01-22 | 1,280 | 1,291.5 | 1,279.5 | 1,289.5 | 3,944,200 | 1,289.50 |
| 2025-01-21 | 1,310 | 1,312 | 1,277 | 1,283.5 | 2,863,100 | 1,283.50 |
| 2025-01-20 | 1,292 | 1,307 | 1,288 | 1,292.5 | 1,792,100 | 1,292.50 |
| 2025-01-17 | 1,280 | 1,291 | 1,275 | 1,286 | 2,856,900 | 1,286 |
| 2025-01-16 | 1,298 | 1,299.5 | 1,279 | 1,286.5 | 4,223,100 | 1,286.50 |
| 2025-01-15 | 1,300 | 1,303 | 1,281.5 | 1,284.5 | 2,267,900 | 1,284.50 |
| 2025-01-14 | 1,292 | 1,306.5 | 1,276 | 1,284.5 | 4,469,000 | 1,284.50 |
| 2025-01-10 | 1,307 | 1,317.5 | 1,297 | 1,298.5 | 4,075,500 | 1,298.50 |
| 2025-01-09 | 1,344 | 1,346.5 | 1,303 | 1,310 | 4,356,200 | 1,310 |
| 2025-01-08 | 1,358 | 1,359 | 1,340 | 1,349 | 3,315,100 | 1,349 |
| 2025-01-07 | 1,351 | 1,362.5 | 1,342 | 1,357.5 | 4,386,900 | 1,357.50 |
| 2025-01-06 | 1,375.5 | 1,383.5 | 1,336.5 | 1,344 | 7,984,000 | 1,344 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株