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
2024-03-011,3471,379.51,3471,3755,478,0001,375
2024-02-291,348.51,3521,325.51,339.510,980,5001,339.50
2024-02-281,3741,374.51,3461,3638,841,5001,363
2024-02-271,3721,3991,3661,3667,420,3001,366
2024-02-261,3831,3921,373.51,3744,864,9001,374
2024-02-221,3801,3981,376.51,3834,448,3001,383
2024-02-211,3681,401.51,3681,378.55,024,1001,378.50
2024-02-201,372.51,385.51,367.51,382.54,998,1001,382.50
2024-02-191,3811,385.51,3451,362.56,869,2001,362.50
2024-02-161,379.51,400.51,3691,378.57,154,0001,378.50
2024-02-151,4301,4581,3631,38013,193,3001,380
2024-02-141,4281,4431,416.51,4388,418,1001,438
2024-02-131,4321,4761,413.51,4707,293,7001,470
2024-02-091,4271,453.51,420.51,432.55,162,4001,432.50
2024-02-081,4321,4521,4231,437.55,187,3001,437.50
2024-02-071,4121,4421,4121,419.54,505,4001,419.50
2024-02-061,412.51,421.51,407.51,4123,738,7001,412
2024-02-051,4251,4381,413.51,4274,396,0001,427
2024-02-021,398.51,4021,3831,387.54,579,1001,387.50
2024-02-011,3901,4031,386.51,394.53,529,4001,394.50
2024-01-311,398.51,4071,384.51,4076,354,6001,407
2024-01-301,3961,408.51,3851,401.53,345,0001,401.50
2024-01-291,4051,416.51,392.51,400.53,628,3001,400.50
2024-01-261,408.51,409.51,388.51,388.53,838,2001,388.50
2024-01-251,4281,4421,411.51,421.53,345,6001,421.50
2024-01-241,4301,434.51,4131,4174,135,1001,417
2024-01-231,4621,4751,4421,448.56,185,3001,448.50
2024-01-221,4281,472.51,4181,468.511,048,9001,468.50
2024-01-191,3901,3991,3701,3823,969,0001,382
2024-01-181,3601,3951,358.51,380.55,396,4001,380.50
2024-01-171,3601,383.51,352.51,352.55,358,9001,352.50
2024-01-161,3391,354.51,3321,348.54,382,0001,348.50
2024-01-151,346.51,3511,330.51,342.54,435,1001,342.50
2024-01-121,3701,3711,329.51,3476,827,8001,347
2024-01-111,316.51,332.51,3161,329.55,581,3001,329.50
2024-01-101,2971,306.51,292.51,297.53,677,1001,297.50
2024-01-091,3151,3251,283.51,290.54,728,4001,290.50
2024-01-051,2931,3241,2931,309.56,078,6001,309.50
2024-01-041,2531,2841,241.51,2767,028,8001,276

分割・併合履歴 : [2023-12-28]1株→3株 [1988-03-28]1株→1.15株