7951 ヤマハ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-085,6605,6815,5155,546621,0005,546
2023-06-075,8005,8375,6815,682745,0005,682
2023-06-065,6525,7675,6255,755498,8005,755
2023-06-055,6095,6995,6095,690502,2005,690
2023-06-025,5205,5605,5105,550449,1005,550
2023-06-015,4905,5405,4405,520511,3005,520
2023-05-315,5405,5605,4505,5301,547,0005,530
2023-05-305,6505,6805,5905,640465,7005,640
2023-05-295,6605,7205,6405,670616,5005,670
2023-05-265,6105,6105,5505,560488,7005,560
2023-05-255,5405,6205,5205,550741,8005,550
2023-05-245,6305,6505,5805,580573,1005,580
2023-05-235,7005,7505,6205,640654,8005,640
2023-05-225,5605,6805,5305,680533,6005,680
2023-05-195,5905,6005,5505,580414,0005,580
2023-05-185,5005,5405,4705,500501,8005,500
2023-05-175,5005,5105,4305,450525,7005,450
2023-05-165,4205,5405,3905,490796,1005,490
2023-05-155,3605,3905,3005,390447,1005,390
2023-05-125,4005,4005,3005,310768,0005,310
2023-05-115,3805,4305,2905,310538,2005,310
2023-05-105,3405,3805,3205,370666,4005,370
2023-05-095,3505,4105,3405,400422,2005,400
2023-05-085,3905,4005,3305,350386,9005,350
2023-05-025,4205,4205,3505,370444,2005,370
2023-05-015,3605,4005,3405,400478,1005,400
2023-04-285,2405,3405,2205,330641,8005,330
2023-04-275,1505,2305,1305,220631,1005,220
2023-04-265,2005,2105,1305,160506,5005,160
2023-04-255,2805,3005,2505,260342,7005,260
2023-04-245,2605,2905,2305,280286,1005,280
2023-04-215,2405,2605,2105,220362,5005,220
2023-04-205,2105,2505,1605,250458,7005,250
2023-04-195,2605,3105,2405,240599,6005,240
2023-04-185,3105,3405,2505,320453,7005,320
2023-04-175,2305,3005,2305,280350,4005,280
2023-04-145,2905,2905,2105,240758,2005,240
2023-04-135,2005,2505,1805,230415,7005,230
2023-04-125,1905,2305,1505,210500,8005,210
2023-04-115,1705,2105,1405,180657,2005,180
2023-04-105,0705,1305,0705,090388,4005,090
2023-04-075,0305,0605,0105,040285,7005,040
2023-04-065,0305,0704,9955,010611,5005,010
2023-04-055,1105,1705,0405,060614,5005,060
2023-04-045,1105,2205,1005,200599,9005,200
2023-04-035,1205,1405,0805,110604,9005,110
2023-03-315,1105,1405,0705,090885,8005,090
2023-03-305,0405,0805,0205,070560,8005,070
2023-03-294,9705,0604,9305,040596,1005,040
2023-03-284,9704,9804,9404,955305,6004,955
2023-03-274,9754,9804,9354,960359,1004,960
2023-03-244,9604,9654,9254,960392,3004,960
2023-03-234,9054,9754,8954,960350,7004,960
2023-03-224,9604,9754,9004,955527,3004,955
2023-03-204,8804,9504,8654,865422,8004,865
2023-03-174,9204,9304,8504,895602,1004,895
2023-03-164,7854,8504,7604,850529,2004,850
2023-03-154,9304,9404,8554,885486,6004,885
2023-03-144,9404,9654,8954,920635,9004,920
2023-03-135,0905,1204,9955,030559,8005,030
2023-03-105,1505,1905,1205,1501,008,0005,150
2023-03-095,2305,2805,2105,220518,2005,220
2023-03-085,1905,2405,1605,230407,5005,230
2023-03-075,2605,3005,2105,220675,3005,220
2023-03-065,2905,3205,2505,280556,8005,280
2023-03-035,1605,2705,1305,240976,4005,240
2023-03-025,0805,1505,0805,140756,8005,140
2023-03-015,1005,1405,0805,140515,2005,140
2023-02-285,1205,1805,1105,1701,162,2005,170
2023-02-275,1005,1405,0805,110533,3005,110
2023-02-245,0605,1605,0405,160603,7005,160
2023-02-225,0805,1004,9755,010609,8005,010
2023-02-215,0105,1404,9955,110633,4005,110
2023-02-204,9554,9704,9304,955468,3004,955
2023-02-174,9654,9854,9354,950450,6004,950
2023-02-165,0105,0304,9855,000309,5005,000
2023-02-154,9805,0004,9504,980394,7004,980
2023-02-145,0205,0304,9605,000339,1005,000
2023-02-135,0105,0204,9204,960318,7004,960
2023-02-105,0605,0804,9555,030917,8005,030
2023-02-094,9505,0504,9205,020507,3005,020
2023-02-085,0405,0704,9305,0101,204,3005,010
2023-02-075,1005,1305,0305,090470,6005,090
2023-02-065,1205,2205,1105,110845,7005,110
2023-02-035,0105,0604,9905,020424,6005,020
2023-02-025,0405,0404,9354,940295,2004,940
2023-02-015,0605,0604,9654,975373,4004,975
2023-01-315,0605,0805,0005,020516,5005,020
2023-01-305,0205,0604,9955,010364,7005,010
2023-01-274,9805,0704,9755,030457,0005,030
2023-01-264,9955,0104,9755,000451,2005,000
2023-01-254,9205,0104,9154,990474,0004,990
2023-01-244,8854,9854,8804,965574,4004,965
2023-01-234,8454,8454,7854,815487,7004,815
2023-01-204,7804,7954,7354,780486,0004,780
2023-01-194,7604,8204,7404,775494,2004,775
2023-01-184,7704,8704,7404,850614,7004,850
2023-01-174,6504,7504,6454,730499,9004,730
2023-01-164,7104,7104,6054,635650,0004,635
2023-01-134,8504,8604,7554,780735,4004,780
2023-01-124,9004,9004,7954,815392,1004,815
2023-01-114,8104,8454,8004,830406,2004,830
2023-01-104,7954,8304,7204,770527,5004,770
2023-01-064,7754,8004,7554,780324,7004,780
2023-01-054,8354,8354,7804,785386,4004,785
2023-01-044,8504,8554,7904,820424,6004,820

分割・併合履歴 : [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株