7951 ヤマハ(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 962 | 976.4 | 941.4 | 946.7 | 1,960,900 | 946.70 |
| 2025-04-08 | 996.8 | 1,028.5 | 985.6 | 1,007 | 2,165,600 | 1,007 |
| 2025-04-07 | 960 | 1,000 | 934 | 959.2 | 3,168,900 | 959.20 |
| 2025-04-04 | 1,071.5 | 1,084.5 | 1,031 | 1,041 | 1,964,500 | 1,041 |
| 2025-04-03 | 1,102.5 | 1,126.5 | 1,087.5 | 1,096 | 2,334,500 | 1,096 |
| 2025-04-02 | 1,151.5 | 1,154.5 | 1,140.5 | 1,151.5 | 1,505,200 | 1,151.50 |
| 2025-04-01 | 1,170.5 | 1,181 | 1,148 | 1,151.5 | 1,730,200 | 1,151.50 |
| 2025-03-31 | 1,159.5 | 1,173 | 1,143 | 1,156.5 | 3,087,200 | 1,156.50 |
| 2025-03-28 | 1,200.5 | 1,206.5 | 1,194.5 | 1,205 | 2,372,200 | 1,205 |
| 2025-03-27 | 1,221 | 1,234 | 1,203 | 1,228.5 | 1,878,500 | 1,228.50 |
| 2025-03-26 | 1,209.5 | 1,230 | 1,206 | 1,221 | 1,414,900 | 1,221 |
| 2025-03-25 | 1,219 | 1,219 | 1,197 | 1,203.5 | 1,745,600 | 1,203.50 |
| 2025-03-24 | 1,240.5 | 1,240.5 | 1,219.5 | 1,220 | 1,478,600 | 1,220 |
| 2025-03-21 | 1,249 | 1,253.5 | 1,235.5 | 1,240.5 | 3,173,000 | 1,240.50 |
| 2025-03-19 | 1,222.5 | 1,259 | 1,222.5 | 1,228.5 | 2,300,600 | 1,228.50 |
| 2025-03-18 | 1,230 | 1,230 | 1,211.5 | 1,212.5 | 1,928,500 | 1,212.50 |
| 2025-03-17 | 1,185 | 1,221.5 | 1,182 | 1,221.5 | 2,381,300 | 1,221.50 |
| 2025-03-14 | 1,147.5 | 1,177 | 1,147.5 | 1,165 | 2,612,300 | 1,165 |
| 2025-03-13 | 1,168 | 1,175.5 | 1,158.5 | 1,162.5 | 1,765,900 | 1,162.50 |
| 2025-03-12 | 1,180 | 1,186 | 1,164 | 1,168 | 2,008,000 | 1,168 |
| 2025-03-11 | 1,156 | 1,184 | 1,145.5 | 1,181.5 | 2,888,200 | 1,181.50 |
| 2025-03-10 | 1,143 | 1,171 | 1,135.5 | 1,165 | 2,129,700 | 1,165 |
| 2025-03-07 | 1,137 | 1,159.5 | 1,130 | 1,143 | 2,150,900 | 1,143 |
| 2025-03-06 | 1,118.5 | 1,144 | 1,116 | 1,137 | 1,585,000 | 1,137 |
| 2025-03-05 | 1,101.5 | 1,109.5 | 1,094.5 | 1,105.5 | 1,310,100 | 1,105.50 |
| 2025-03-04 | 1,124.5 | 1,135 | 1,098 | 1,102 | 1,510,600 | 1,102 |
| 2025-03-03 | 1,111.5 | 1,115 | 1,095.5 | 1,114 | 1,193,500 | 1,114 |
| 2025-02-28 | 1,115 | 1,121.5 | 1,087.5 | 1,103.5 | 2,080,300 | 1,103.50 |
| 2025-02-27 | 1,113.5 | 1,128 | 1,111.5 | 1,122.5 | 1,618,700 | 1,122.50 |
| 2025-02-26 | 1,089 | 1,118 | 1,088.5 | 1,113.5 | 2,152,200 | 1,113.50 |
| 2025-02-25 | 1,079.5 | 1,088 | 1,073.5 | 1,087.5 | 1,455,600 | 1,087.50 |
| 2025-02-21 | 1,081 | 1,096 | 1,077 | 1,089 | 1,604,100 | 1,089 |
| 2025-02-20 | 1,062.5 | 1,073.5 | 1,058 | 1,073.5 | 1,722,800 | 1,073.50 |
| 2025-02-19 | 1,071 | 1,094.5 | 1,066 | 1,078.5 | 1,507,500 | 1,078.50 |
| 2025-02-18 | 1,077.5 | 1,086 | 1,062.5 | 1,073.5 | 1,628,100 | 1,073.50 |
| 2025-02-17 | 1,109 | 1,110.5 | 1,096.5 | 1,097.5 | 1,494,300 | 1,097.50 |
| 2025-02-14 | 1,126.5 | 1,128.5 | 1,106 | 1,110 | 2,133,100 | 1,110 |
| 2025-02-13 | 1,099.5 | 1,142.5 | 1,093.5 | 1,134 | 1,752,800 | 1,134 |
| 2025-02-12 | 1,100.5 | 1,107.5 | 1,089 | 1,090 | 1,689,200 | 1,090 |
| 2025-02-10 | 1,113 | 1,115.5 | 1,098.5 | 1,102.5 | 1,061,900 | 1,102.50 |
| 2025-02-07 | 1,133 | 1,149.5 | 1,125.5 | 1,131 | 1,766,700 | 1,131 |
| 2025-02-06 | 1,154 | 1,202 | 1,122 | 1,132.5 | 4,569,100 | 1,132.50 |
| 2025-02-05 | 1,100.5 | 1,114.5 | 1,095.5 | 1,098 | 2,315,400 | 1,098 |
| 2025-02-04 | 1,099 | 1,102.5 | 1,078.5 | 1,088 | 1,447,500 | 1,088 |
| 2025-02-03 | 1,082.5 | 1,084.5 | 1,065 | 1,072 | 1,589,400 | 1,072 |
| 2025-01-31 | 1,093 | 1,105.5 | 1,091.5 | 1,102 | 1,002,800 | 1,102 |
| 2025-01-30 | 1,090.5 | 1,103 | 1,090.5 | 1,099 | 1,765,100 | 1,099 |
| 2025-01-29 | 1,087 | 1,104 | 1,085 | 1,096 | 1,148,100 | 1,096 |
| 2025-01-28 | 1,078.5 | 1,097 | 1,076.5 | 1,089 | 1,435,400 | 1,089 |
| 2025-01-27 | 1,089.5 | 1,090 | 1,079.5 | 1,081 | 1,480,900 | 1,081 |
| 2025-01-24 | 1,065.5 | 1,085.5 | 1,062.5 | 1,072 | 1,030,200 | 1,072 |
| 2025-01-23 | 1,052.5 | 1,059 | 1,048.5 | 1,055.5 | 1,065,500 | 1,055.50 |
| 2025-01-22 | 1,064.5 | 1,068 | 1,058.5 | 1,062.5 | 853,600 | 1,062.50 |
| 2025-01-21 | 1,060 | 1,069 | 1,056.5 | 1,061.5 | 950,800 | 1,061.50 |
| 2025-01-20 | 1,050 | 1,057 | 1,040 | 1,054 | 1,077,800 | 1,054 |
| 2025-01-17 | 1,052 | 1,062 | 1,050.5 | 1,055.5 | 969,600 | 1,055.50 |
| 2025-01-16 | 1,066.5 | 1,070.5 | 1,054 | 1,054 | 1,380,800 | 1,054 |
| 2025-01-15 | 1,067 | 1,070.5 | 1,051 | 1,057 | 1,203,300 | 1,057 |
| 2025-01-14 | 1,064 | 1,073.5 | 1,055.5 | 1,066.5 | 1,406,100 | 1,066.50 |
| 2025-01-10 | 1,085.5 | 1,096 | 1,066.5 | 1,066.5 | 1,830,800 | 1,066.50 |
| 2025-01-09 | 1,087.5 | 1,089.5 | 1,074 | 1,079 | 1,177,300 | 1,079 |
| 2025-01-08 | 1,096.5 | 1,104.5 | 1,083 | 1,100 | 1,246,400 | 1,100 |
| 2025-01-07 | 1,095 | 1,113.5 | 1,087.5 | 1,104 | 1,447,300 | 1,104 |
| 2025-01-06 | 1,113.5 | 1,123 | 1,082 | 1,086.5 | 1,619,600 | 1,086.50 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株