7272 ヤマハ発動機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-132,7522,8102,7402,8002,308,4002,800
2022-05-122,7402,7832,7222,7521,796,3002,752
2022-05-112,7042,7572,6852,7441,794,8002,744
2022-05-102,7342,7842,7172,7801,885,9002,780
2022-05-092,7702,7972,7592,7651,813,4002,765
2022-05-062,7352,7852,7282,7851,911,9002,785
2022-05-022,6952,7262,6822,7171,520,8002,717
2022-04-282,6342,6902,6012,6902,358,9002,690
2022-04-272,6122,6262,5902,6153,011,9002,615
2022-04-262,6752,6982,6642,6941,541,5002,694
2022-04-252,6682,6942,6452,6801,749,4002,680
2022-04-222,7302,7572,7212,7481,705,3002,748
2022-04-212,7252,7762,7222,7692,192,2002,769
2022-04-202,7092,7482,6602,7332,224,6002,733
2022-04-192,6242,6592,6092,6591,819,6002,659
2022-04-182,5852,5912,5592,5741,654,0002,574
2022-04-152,6242,6422,5962,6171,554,5002,617
2022-04-142,5922,6322,5742,6321,611,3002,632
2022-04-132,5682,6042,5572,5991,946,2002,599
2022-04-122,5732,5972,5542,5591,517,4002,559
2022-04-112,5962,6322,5702,5872,153,0002,587
2022-04-082,5382,5662,5132,5502,487,9002,550
2022-04-072,5352,5712,5082,5532,485,2002,553
2022-04-062,6512,6622,5912,6103,339,9002,610
2022-04-052,7542,7582,6932,7221,776,9002,722
2022-04-042,7292,7372,7112,7301,230,1002,730
2022-04-012,7072,7572,6922,7491,977,4002,749
2022-03-312,7572,8082,7472,7562,376,5002,756
2022-03-302,8202,8302,7252,7652,339,4002,765
2022-03-292,6992,7882,6902,7882,883,8002,788
2022-03-282,7142,7252,6542,6761,811,3002,676
2022-03-252,7002,7122,6682,6952,359,0002,695
2022-03-242,6892,6912,6062,6874,176,0002,687
2022-03-232,6002,6252,5922,6162,037,6002,616
2022-03-222,5452,5822,5272,5622,899,7002,562
2022-03-182,4302,5012,4302,4953,378,7002,495
2022-03-172,4502,4922,4112,4842,606,8002,484
2022-03-162,3292,3672,3102,3512,088,1002,351
2022-03-152,2932,3392,2862,3191,456,9002,319
2022-03-142,2842,3432,2842,3121,679,9002,312
2022-03-112,2712,2812,2332,2642,328,9002,264
2022-03-102,3062,3362,2762,3073,342,1002,307
2022-03-092,1942,2732,1942,2212,659,3002,221
2022-03-082,2342,2592,1702,1753,550,5002,175
2022-03-072,3702,3792,2602,3022,242,1002,302
2022-03-042,5092,5162,4222,4401,951,7002,440
2022-03-032,5152,5422,4972,5231,935,4002,523
2022-03-022,5352,5402,4262,4442,516,8002,444
2022-03-012,6042,6092,5542,5761,572,7002,576
2022-02-282,5412,5992,5382,5762,060,3002,576
2022-02-252,5522,5562,5122,5311,396,4002,531
2022-02-242,5512,5832,5012,5301,946,5002,530
2022-02-222,5962,6072,5462,5561,598,1002,556
2022-02-212,6682,6772,6172,6461,657,7002,646
2022-02-182,7082,7412,6852,7181,290,6002,718
2022-02-172,7922,7922,7062,7131,723,5002,713
2022-02-162,7942,8312,7862,8052,023,1002,805
2022-02-152,6822,7392,6592,7281,631,8002,728
2022-02-142,7062,7452,6462,7153,120,5002,715
2022-02-102,8742,9002,7252,7674,879,7002,767
2022-02-092,8382,8742,8172,8531,743,1002,853
2022-02-082,7622,7952,7522,789986,8002,789
2022-02-072,7792,7962,7462,7771,056,9002,777
2022-02-042,8142,8302,7782,8101,292,6002,810
2022-02-032,7602,8392,7412,8151,939,5002,815
2022-02-022,7002,7182,6622,7151,516,4002,715
2022-02-012,7392,7452,6572,6681,479,5002,668
2022-01-312,6872,7202,6562,7131,392,4002,713
2022-01-282,6482,7292,6212,7191,373,2002,719
2022-01-272,7262,7442,6082,6291,507,4002,629
2022-01-262,7342,7522,6772,7051,619,9002,705
2022-01-252,7352,7362,7012,736985,0002,736
2022-01-242,7332,7482,6912,7371,103,2002,737
2022-01-212,7072,7672,6542,7631,795,8002,763
2022-01-202,8242,8292,7542,7841,289,7002,784
2022-01-192,8392,8692,7952,8121,590,3002,812
2022-01-182,9362,9592,8672,8771,181,7002,877
2022-01-172,8832,9142,8642,892724,8002,892
2022-01-142,9172,9332,8362,8501,748,4002,850
2022-01-132,9522,9742,9242,9251,238,0002,925
2022-01-122,9202,9772,9202,9601,288,0002,960
2022-01-112,9352,9482,8692,9071,348,7002,907
2022-01-072,9642,9972,9432,9622,185,5002,962
2022-01-062,9162,9552,8872,9022,085,0002,902
2022-01-052,8532,9022,8262,8961,932,2002,896
2022-01-042,7812,8202,7522,8111,597,3002,811

分割・併合履歴 : [1988-03-28]1株→1.15株