7272 ヤマハ発動機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,370 | 1,383.5 | 1,355 | 1,358.5 | 5,242,900 | 1,358.50 |
| 2024-07-25 | 1,411.5 | 1,416 | 1,378 | 1,380 | 5,620,000 | 1,380 |
| 2024-07-24 | 1,490 | 1,490 | 1,440 | 1,440 | 4,321,000 | 1,440 |
| 2024-07-23 | 1,531 | 1,536 | 1,498.5 | 1,498.5 | 2,475,600 | 1,498.50 |
| 2024-07-22 | 1,530 | 1,534 | 1,507.5 | 1,509.5 | 2,581,600 | 1,509.50 |
| 2024-07-19 | 1,558 | 1,558 | 1,537 | 1,544.5 | 2,656,300 | 1,544.50 |
| 2024-07-18 | 1,548.5 | 1,576 | 1,546.5 | 1,556.5 | 3,452,500 | 1,556.50 |
| 2024-07-17 | 1,560.5 | 1,585 | 1,558 | 1,562.5 | 2,335,600 | 1,562.50 |
| 2024-07-16 | 1,555 | 1,573 | 1,548 | 1,557 | 2,541,200 | 1,557 |
| 2024-07-12 | 1,578 | 1,585 | 1,557.5 | 1,560.5 | 5,426,400 | 1,560.50 |
| 2024-07-11 | 1,590 | 1,601.5 | 1,585 | 1,596 | 4,012,700 | 1,596 |
| 2024-07-10 | 1,575 | 1,582.5 | 1,559 | 1,574.5 | 3,742,000 | 1,574.50 |
| 2024-07-09 | 1,589 | 1,598.5 | 1,572.5 | 1,583 | 3,645,500 | 1,583 |
| 2024-07-08 | 1,589 | 1,616 | 1,581.5 | 1,595.5 | 4,471,700 | 1,595.50 |
| 2024-07-05 | 1,610 | 1,617.5 | 1,575 | 1,585.5 | 3,959,600 | 1,585.50 |
| 2024-07-04 | 1,552.5 | 1,608 | 1,551.5 | 1,608 | 10,437,000 | 1,608 |
| 2024-07-03 | 1,497 | 1,527.5 | 1,483.5 | 1,527.5 | 5,069,300 | 1,527.50 |
| 2024-07-02 | 1,479 | 1,508 | 1,471 | 1,499.5 | 4,639,100 | 1,499.50 |
| 2024-07-01 | 1,502 | 1,504.5 | 1,479 | 1,485 | 3,955,500 | 1,485 |
| 2024-06-28 | 1,486 | 1,494 | 1,475.5 | 1,489 | 4,623,500 | 1,489 |
| 2024-06-27 | 1,476 | 1,487.5 | 1,472 | 1,481 | 4,549,500 | 1,481 |
| 2024-06-26 | 1,512.5 | 1,519.5 | 1,500 | 1,507 | 5,455,900 | 1,507 |
| 2024-06-25 | 1,497.5 | 1,523.5 | 1,488.5 | 1,512.5 | 4,646,000 | 1,512.50 |
| 2024-06-24 | 1,504 | 1,504 | 1,478 | 1,486.5 | 4,305,500 | 1,486.50 |
| 2024-06-21 | 1,495 | 1,502.5 | 1,486.5 | 1,490.5 | 3,401,100 | 1,490.50 |
| 2024-06-20 | 1,490 | 1,495 | 1,471 | 1,491 | 2,562,300 | 1,491 |
| 2024-06-19 | 1,498 | 1,514.5 | 1,489 | 1,490 | 2,806,900 | 1,490 |
| 2024-06-18 | 1,490 | 1,492.5 | 1,482.5 | 1,491 | 2,839,700 | 1,491 |
| 2024-06-17 | 1,510 | 1,512 | 1,466 | 1,470 | 4,044,900 | 1,470 |
| 2024-06-14 | 1,505 | 1,520 | 1,479 | 1,516 | 6,264,400 | 1,516 |
| 2024-06-13 | 1,522 | 1,527 | 1,498 | 1,505.5 | 3,333,300 | 1,505.50 |
| 2024-06-12 | 1,510 | 1,518 | 1,491 | 1,511.5 | 3,280,300 | 1,511.50 |
| 2024-06-11 | 1,513 | 1,532 | 1,513 | 1,521 | 3,051,500 | 1,521 |
| 2024-06-10 | 1,499 | 1,512 | 1,495 | 1,506.5 | 2,607,400 | 1,506.50 |
| 2024-06-07 | 1,490 | 1,507 | 1,487.5 | 1,499 | 3,296,400 | 1,499 |
| 2024-06-06 | 1,500 | 1,512.5 | 1,487 | 1,489 | 3,833,200 | 1,489 |
| 2024-06-05 | 1,504 | 1,506.5 | 1,476 | 1,482 | 4,023,100 | 1,482 |
| 2024-06-04 | 1,500 | 1,519.5 | 1,495 | 1,515 | 3,874,700 | 1,515 |
| 2024-06-03 | 1,539 | 1,549 | 1,500.5 | 1,524 | 7,215,100 | 1,524 |
| 2024-05-31 | 1,525 | 1,534 | 1,511.5 | 1,532.5 | 6,392,300 | 1,532.50 |
| 2024-05-30 | 1,495 | 1,517.5 | 1,477.5 | 1,510.5 | 3,357,800 | 1,510.50 |
| 2024-05-29 | 1,517.5 | 1,532.5 | 1,495.5 | 1,501 | 3,195,600 | 1,501 |
| 2024-05-28 | 1,510 | 1,525 | 1,497 | 1,517.5 | 2,267,200 | 1,517.50 |
| 2024-05-27 | 1,498 | 1,515 | 1,496 | 1,515 | 2,101,200 | 1,515 |
| 2024-05-24 | 1,475 | 1,507 | 1,469 | 1,494.5 | 2,717,700 | 1,494.50 |
| 2024-05-23 | 1,512 | 1,515 | 1,480.5 | 1,498 | 4,020,600 | 1,498 |
| 2024-05-22 | 1,519.5 | 1,538 | 1,512 | 1,523.5 | 4,586,400 | 1,523.50 |
| 2024-05-21 | 1,518 | 1,544 | 1,515 | 1,518 | 4,379,600 | 1,518 |
| 2024-05-20 | 1,480 | 1,529.5 | 1,479 | 1,511 | 4,790,000 | 1,511 |
| 2024-05-17 | 1,447 | 1,473 | 1,445 | 1,468.5 | 3,468,800 | 1,468.50 |
| 2024-05-16 | 1,485 | 1,497.5 | 1,446 | 1,463.5 | 5,129,400 | 1,463.50 |
| 2024-05-15 | 1,485 | 1,526 | 1,482 | 1,499.5 | 7,861,600 | 1,499.50 |
| 2024-05-14 | 1,452.5 | 1,496 | 1,443.5 | 1,480.5 | 15,806,200 | 1,480.50 |
| 2024-05-13 | 1,427.5 | 1,429 | 1,386 | 1,392.5 | 6,318,900 | 1,392.50 |
| 2024-05-10 | 1,445 | 1,451 | 1,424.5 | 1,438 | 4,560,100 | 1,438 |
| 2024-05-09 | 1,418 | 1,423.5 | 1,403 | 1,420.5 | 3,834,900 | 1,420.50 |
| 2024-05-08 | 1,425 | 1,425 | 1,400 | 1,404.5 | 5,074,500 | 1,404.50 |
| 2024-05-07 | 1,430.5 | 1,435 | 1,419 | 1,429 | 4,624,100 | 1,429 |
| 2024-05-02 | 1,433.5 | 1,439.5 | 1,416 | 1,427 | 3,984,900 | 1,427 |
| 2024-05-01 | 1,450 | 1,457 | 1,428 | 1,444.5 | 4,892,000 | 1,444.50 |
| 2024-04-30 | 1,429.5 | 1,476 | 1,419 | 1,476 | 7,206,600 | 1,476 |
| 2024-04-26 | 1,426.5 | 1,428.5 | 1,402 | 1,406.5 | 5,375,400 | 1,406.50 |
| 2024-04-25 | 1,446 | 1,446 | 1,421.5 | 1,426.5 | 3,478,000 | 1,426.50 |
| 2024-04-24 | 1,426 | 1,446 | 1,423.5 | 1,443.5 | 3,638,100 | 1,443.50 |
| 2024-04-23 | 1,420.5 | 1,437 | 1,416.5 | 1,420.5 | 3,015,200 | 1,420.50 |
| 2024-04-22 | 1,402.5 | 1,424 | 1,391.5 | 1,417 | 4,117,700 | 1,417 |
| 2024-04-19 | 1,419.5 | 1,420 | 1,376.5 | 1,379.5 | 5,869,200 | 1,379.50 |
| 2024-04-18 | 1,399 | 1,427.5 | 1,386.5 | 1,415.5 | 4,042,400 | 1,415.50 |
| 2024-04-17 | 1,420 | 1,426.5 | 1,400 | 1,417.5 | 5,201,600 | 1,417.50 |
| 2024-04-16 | 1,401 | 1,414 | 1,381 | 1,392 | 4,301,700 | 1,392 |
| 2024-04-15 | 1,405 | 1,416 | 1,391 | 1,411 | 3,622,100 | 1,411 |
| 2024-04-12 | 1,424 | 1,424 | 1,408 | 1,416.5 | 3,963,200 | 1,416.50 |
| 2024-04-11 | 1,410 | 1,417 | 1,404 | 1,411.5 | 4,128,200 | 1,411.50 |
| 2024-04-10 | 1,431 | 1,441 | 1,425 | 1,429.5 | 3,346,400 | 1,429.50 |
| 2024-04-09 | 1,460 | 1,464 | 1,432 | 1,433.5 | 3,825,500 | 1,433.50 |
| 2024-04-08 | 1,434 | 1,450 | 1,429 | 1,440.5 | 2,660,900 | 1,440.50 |
| 2024-04-05 | 1,430 | 1,431.5 | 1,411.5 | 1,420 | 4,218,800 | 1,420 |
| 2024-04-04 | 1,469.5 | 1,470 | 1,447 | 1,450.5 | 3,828,400 | 1,450.50 |
| 2024-04-03 | 1,434 | 1,447 | 1,420.5 | 1,432.5 | 3,998,000 | 1,432.50 |
| 2024-04-02 | 1,456 | 1,467.5 | 1,446 | 1,446 | 5,153,500 | 1,446 |
| 2024-04-01 | 1,437.5 | 1,447 | 1,416 | 1,440 | 5,167,700 | 1,440 |
| 2024-03-29 | 1,414.5 | 1,438 | 1,410 | 1,423.5 | 6,470,800 | 1,423.50 |
| 2024-03-28 | 1,387 | 1,411 | 1,382.5 | 1,389.5 | 4,348,200 | 1,389.50 |
| 2024-03-27 | 1,399 | 1,400 | 1,385 | 1,392 | 5,096,100 | 1,392 |
| 2024-03-26 | 1,370 | 1,400 | 1,368 | 1,395.5 | 4,111,200 | 1,395.50 |
| 2024-03-25 | 1,400 | 1,402 | 1,375.5 | 1,376 | 3,583,400 | 1,376 |
| 2024-03-22 | 1,400 | 1,407 | 1,393 | 1,403.5 | 4,480,800 | 1,403.50 |
| 2024-03-21 | 1,392.5 | 1,414 | 1,390 | 1,395 | 6,109,600 | 1,395 |
| 2024-03-19 | 1,370.5 | 1,375 | 1,352.5 | 1,374.5 | 5,054,800 | 1,374.50 |
| 2024-03-18 | 1,353.5 | 1,368.5 | 1,345.5 | 1,366.5 | 4,241,900 | 1,366.50 |
| 2024-03-15 | 1,358 | 1,358.5 | 1,326.5 | 1,330 | 5,019,900 | 1,330 |
| 2024-03-14 | 1,330.5 | 1,349.5 | 1,329.5 | 1,340.5 | 3,938,500 | 1,340.50 |
| 2024-03-13 | 1,345 | 1,358.5 | 1,335.5 | 1,343 | 5,037,200 | 1,343 |
| 2024-03-12 | 1,321.5 | 1,335.5 | 1,306.5 | 1,334.5 | 4,477,400 | 1,334.50 |
| 2024-03-11 | 1,311 | 1,331 | 1,300.5 | 1,328.5 | 5,200,700 | 1,328.50 |
| 2024-03-08 | 1,334.5 | 1,339 | 1,312 | 1,331.5 | 7,901,600 | 1,331.50 |
| 2024-03-07 | 1,387 | 1,390 | 1,344 | 1,346.5 | 6,143,000 | 1,346.50 |
| 2024-03-06 | 1,372 | 1,393 | 1,365.5 | 1,387.5 | 5,367,700 | 1,387.50 |
| 2024-03-05 | 1,350 | 1,370 | 1,349 | 1,362 | 3,868,400 | 1,362 |
| 2024-03-04 | 1,383 | 1,383.5 | 1,357.5 | 1,358.5 | 4,272,300 | 1,358.50 |
| 2024-03-01 | 1,347 | 1,379.5 | 1,347 | 1,375 | 5,478,000 | 1,375 |
| 2024-02-29 | 1,348.5 | 1,352 | 1,325.5 | 1,339.5 | 10,980,500 | 1,339.50 |
| 2024-02-28 | 1,374 | 1,374.5 | 1,346 | 1,363 | 8,841,500 | 1,363 |
| 2024-02-27 | 1,372 | 1,399 | 1,366 | 1,366 | 7,420,300 | 1,366 |
| 2024-02-26 | 1,383 | 1,392 | 1,373.5 | 1,374 | 4,864,900 | 1,374 |
| 2024-02-22 | 1,380 | 1,398 | 1,376.5 | 1,383 | 4,448,300 | 1,383 |
| 2024-02-21 | 1,368 | 1,401.5 | 1,368 | 1,378.5 | 5,024,100 | 1,378.50 |
| 2024-02-20 | 1,372.5 | 1,385.5 | 1,367.5 | 1,382.5 | 4,998,100 | 1,382.50 |
| 2024-02-19 | 1,381 | 1,385.5 | 1,345 | 1,362.5 | 6,869,200 | 1,362.50 |
| 2024-02-16 | 1,379.5 | 1,400.5 | 1,369 | 1,378.5 | 7,154,000 | 1,378.50 |
| 2024-02-15 | 1,430 | 1,458 | 1,363 | 1,380 | 13,193,300 | 1,380 |
| 2024-02-14 | 1,428 | 1,443 | 1,416.5 | 1,438 | 8,418,100 | 1,438 |
| 2024-02-13 | 1,432 | 1,476 | 1,413.5 | 1,470 | 7,293,700 | 1,470 |
| 2024-02-09 | 1,427 | 1,453.5 | 1,420.5 | 1,432.5 | 5,162,400 | 1,432.50 |
| 2024-02-08 | 1,432 | 1,452 | 1,423 | 1,437.5 | 5,187,300 | 1,437.50 |
| 2024-02-07 | 1,412 | 1,442 | 1,412 | 1,419.5 | 4,505,400 | 1,419.50 |
| 2024-02-06 | 1,412.5 | 1,421.5 | 1,407.5 | 1,412 | 3,738,700 | 1,412 |
| 2024-02-05 | 1,425 | 1,438 | 1,413.5 | 1,427 | 4,396,000 | 1,427 |
| 2024-02-02 | 1,398.5 | 1,402 | 1,383 | 1,387.5 | 4,579,100 | 1,387.50 |
| 2024-02-01 | 1,390 | 1,403 | 1,386.5 | 1,394.5 | 3,529,400 | 1,394.50 |
| 2024-01-31 | 1,398.5 | 1,407 | 1,384.5 | 1,407 | 6,354,600 | 1,407 |
| 2024-01-30 | 1,396 | 1,408.5 | 1,385 | 1,401.5 | 3,345,000 | 1,401.50 |
| 2024-01-29 | 1,405 | 1,416.5 | 1,392.5 | 1,400.5 | 3,628,300 | 1,400.50 |
| 2024-01-26 | 1,408.5 | 1,409.5 | 1,388.5 | 1,388.5 | 3,838,200 | 1,388.50 |
| 2024-01-25 | 1,428 | 1,442 | 1,411.5 | 1,421.5 | 3,345,600 | 1,421.50 |
| 2024-01-24 | 1,430 | 1,434.5 | 1,413 | 1,417 | 4,135,100 | 1,417 |
| 2024-01-23 | 1,462 | 1,475 | 1,442 | 1,448.5 | 6,185,300 | 1,448.50 |
| 2024-01-22 | 1,428 | 1,472.5 | 1,418 | 1,468.5 | 11,048,900 | 1,468.50 |
| 2024-01-19 | 1,390 | 1,399 | 1,370 | 1,382 | 3,969,000 | 1,382 |
| 2024-01-18 | 1,360 | 1,395 | 1,358.5 | 1,380.5 | 5,396,400 | 1,380.50 |
| 2024-01-17 | 1,360 | 1,383.5 | 1,352.5 | 1,352.5 | 5,358,900 | 1,352.50 |
| 2024-01-16 | 1,339 | 1,354.5 | 1,332 | 1,348.5 | 4,382,000 | 1,348.50 |
| 2024-01-15 | 1,346.5 | 1,351 | 1,330.5 | 1,342.5 | 4,435,100 | 1,342.50 |
| 2024-01-12 | 1,370 | 1,371 | 1,329.5 | 1,347 | 6,827,800 | 1,347 |
| 2024-01-11 | 1,316.5 | 1,332.5 | 1,316 | 1,329.5 | 5,581,300 | 1,329.50 |
| 2024-01-10 | 1,297 | 1,306.5 | 1,292.5 | 1,297.5 | 3,677,100 | 1,297.50 |
| 2024-01-09 | 1,315 | 1,325 | 1,283.5 | 1,290.5 | 4,728,400 | 1,290.50 |
| 2024-01-05 | 1,293 | 1,324 | 1,293 | 1,309.5 | 6,078,600 | 1,309.50 |
| 2024-01-04 | 1,253 | 1,284 | 1,241.5 | 1,276 | 7,028,800 | 1,276 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
