7951 ヤマハ(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,220 | 3,274 | 3,210 | 3,261 | 697,800 | 3,261 |
| 2024-04-25 | 3,318 | 3,320 | 3,245 | 3,258 | 683,100 | 3,258 |
| 2024-04-24 | 3,299 | 3,316 | 3,268 | 3,300 | 664,400 | 3,300 |
| 2024-04-23 | 3,346 | 3,355 | 3,272 | 3,285 | 1,038,500 | 3,285 |
| 2024-04-22 | 3,242 | 3,346 | 3,236 | 3,346 | 1,479,900 | 3,346 |
| 2024-04-19 | 3,210 | 3,266 | 3,172 | 3,172 | 1,140,200 | 3,172 |
| 2024-04-18 | 3,261 | 3,342 | 3,217 | 3,224 | 1,332,000 | 3,224 |
| 2024-04-17 | 3,220 | 3,253 | 3,167 | 3,231 | 1,049,700 | 3,231 |
| 2024-04-16 | 3,135 | 3,210 | 3,110 | 3,210 | 995,700 | 3,210 |
| 2024-04-15 | 3,188 | 3,198 | 3,145 | 3,169 | 791,200 | 3,169 |
| 2024-04-12 | 3,228 | 3,296 | 3,209 | 3,250 | 1,469,600 | 3,250 |
| 2024-04-11 | 3,184 | 3,188 | 3,146 | 3,163 | 826,500 | 3,163 |
| 2024-04-10 | 3,241 | 3,278 | 3,218 | 3,220 | 606,100 | 3,220 |
| 2024-04-09 | 3,251 | 3,266 | 3,216 | 3,246 | 699,200 | 3,246 |
| 2024-04-08 | 3,270 | 3,271 | 3,226 | 3,251 | 618,200 | 3,251 |
| 2024-04-05 | 3,228 | 3,259 | 3,201 | 3,233 | 617,500 | 3,233 |
| 2024-04-04 | 3,282 | 3,310 | 3,250 | 3,255 | 883,900 | 3,255 |
| 2024-04-03 | 3,225 | 3,278 | 3,215 | 3,254 | 1,147,200 | 3,254 |
| 2024-04-02 | 3,256 | 3,261 | 3,198 | 3,235 | 1,016,500 | 3,235 |
| 2024-04-01 | 3,275 | 3,323 | 3,269 | 3,278 | 1,258,400 | 3,278 |
| 2024-03-29 | 3,300 | 3,311 | 3,236 | 3,261 | 1,274,100 | 3,261 |
| 2024-03-28 | 3,249 | 3,283 | 3,230 | 3,255 | 755,200 | 3,255 |
| 2024-03-27 | 3,285 | 3,306 | 3,250 | 3,283 | 1,082,200 | 3,283 |
| 2024-03-26 | 3,216 | 3,265 | 3,204 | 3,252 | 1,007,500 | 3,252 |
| 2024-03-25 | 3,282 | 3,285 | 3,216 | 3,219 | 909,100 | 3,219 |
| 2024-03-22 | 3,286 | 3,324 | 3,263 | 3,300 | 1,076,200 | 3,300 |
| 2024-03-21 | 3,289 | 3,318 | 3,262 | 3,285 | 1,100,700 | 3,285 |
| 2024-03-19 | 3,175 | 3,248 | 3,175 | 3,248 | 950,800 | 3,248 |
| 2024-03-18 | 3,141 | 3,186 | 3,131 | 3,185 | 1,114,500 | 3,185 |
| 2024-03-15 | 3,174 | 3,195 | 3,114 | 3,129 | 1,290,200 | 3,129 |
| 2024-03-14 | 3,216 | 3,221 | 3,168 | 3,185 | 1,022,100 | 3,185 |
| 2024-03-13 | 3,187 | 3,223 | 3,169 | 3,202 | 1,162,700 | 3,202 |
| 2024-03-12 | 3,196 | 3,198 | 3,122 | 3,174 | 1,105,800 | 3,174 |
| 2024-03-11 | 3,193 | 3,221 | 3,135 | 3,193 | 1,379,100 | 3,193 |
| 2024-03-08 | 3,155 | 3,195 | 3,102 | 3,182 | 2,316,300 | 3,182 |
| 2024-03-07 | 3,133 | 3,155 | 3,051 | 3,085 | 1,587,800 | 3,085 |
| 2024-03-06 | 3,135 | 3,175 | 3,115 | 3,137 | 1,344,600 | 3,137 |
| 2024-03-05 | 3,212 | 3,230 | 3,142 | 3,148 | 1,322,000 | 3,148 |
| 2024-03-04 | 3,251 | 3,295 | 3,208 | 3,212 | 1,046,800 | 3,212 |
| 2024-03-01 | 3,279 | 3,314 | 3,231 | 3,235 | 1,141,100 | 3,235 |
| 2024-02-29 | 3,241 | 3,278 | 3,185 | 3,271 | 2,680,100 | 3,271 |
| 2024-02-28 | 3,210 | 3,261 | 3,194 | 3,255 | 1,349,800 | 3,255 |
| 2024-02-27 | 3,200 | 3,226 | 3,193 | 3,200 | 1,073,700 | 3,200 |
| 2024-02-26 | 3,181 | 3,256 | 3,178 | 3,205 | 1,225,900 | 3,205 |
| 2024-02-22 | 3,160 | 3,185 | 3,147 | 3,171 | 1,153,000 | 3,171 |
| 2024-02-21 | 3,170 | 3,220 | 3,140 | 3,179 | 2,038,000 | 3,179 |
| 2024-02-20 | 3,295 | 3,309 | 3,218 | 3,220 | 1,448,400 | 3,220 |
| 2024-02-19 | 3,309 | 3,339 | 3,278 | 3,325 | 765,700 | 3,325 |
| 2024-02-16 | 3,232 | 3,313 | 3,232 | 3,280 | 1,350,400 | 3,280 |
| 2024-02-15 | 3,298 | 3,315 | 3,165 | 3,220 | 2,117,200 | 3,220 |
| 2024-02-14 | 3,460 | 3,460 | 3,312 | 3,313 | 2,075,600 | 3,313 |
| 2024-02-13 | 3,470 | 3,543 | 3,425 | 3,518 | 2,421,600 | 3,518 |
| 2024-02-09 | 3,413 | 3,423 | 3,336 | 3,342 | 1,566,200 | 3,342 |
| 2024-02-08 | 3,461 | 3,464 | 3,346 | 3,423 | 1,913,300 | 3,423 |
| 2024-02-07 | 3,380 | 3,468 | 3,300 | 3,437 | 3,071,000 | 3,437 |
| 2024-02-06 | 3,330 | 3,337 | 3,272 | 3,284 | 1,716,100 | 3,284 |
| 2024-02-05 | 3,261 | 3,357 | 3,248 | 3,346 | 1,174,400 | 3,346 |
| 2024-02-02 | 3,220 | 3,297 | 3,216 | 3,233 | 881,500 | 3,233 |
| 2024-02-01 | 3,232 | 3,240 | 3,185 | 3,224 | 1,011,000 | 3,224 |
| 2024-01-31 | 3,240 | 3,269 | 3,213 | 3,266 | 1,042,600 | 3,266 |
| 2024-01-30 | 3,291 | 3,314 | 3,264 | 3,264 | 614,800 | 3,264 |
| 2024-01-29 | 3,299 | 3,304 | 3,249 | 3,270 | 999,800 | 3,270 |
| 2024-01-26 | 3,284 | 3,310 | 3,256 | 3,264 | 780,200 | 3,264 |
| 2024-01-25 | 3,310 | 3,334 | 3,249 | 3,300 | 816,600 | 3,300 |
| 2024-01-24 | 3,365 | 3,389 | 3,317 | 3,333 | 650,900 | 3,333 |
| 2024-01-23 | 3,370 | 3,374 | 3,335 | 3,351 | 881,700 | 3,351 |
| 2024-01-22 | 3,284 | 3,356 | 3,284 | 3,317 | 1,301,200 | 3,317 |
| 2024-01-19 | 3,362 | 3,378 | 3,282 | 3,284 | 945,200 | 3,284 |
| 2024-01-18 | 3,366 | 3,412 | 3,336 | 3,336 | 751,000 | 3,336 |
| 2024-01-17 | 3,467 | 3,482 | 3,365 | 3,365 | 1,081,400 | 3,365 |
| 2024-01-16 | 3,443 | 3,477 | 3,419 | 3,449 | 749,100 | 3,449 |
| 2024-01-15 | 3,450 | 3,485 | 3,423 | 3,463 | 916,600 | 3,463 |
| 2024-01-12 | 3,492 | 3,493 | 3,412 | 3,447 | 1,541,000 | 3,447 |
| 2024-01-11 | 3,424 | 3,435 | 3,373 | 3,422 | 1,088,700 | 3,422 |
| 2024-01-10 | 3,274 | 3,381 | 3,270 | 3,372 | 1,141,100 | 3,372 |
| 2024-01-09 | 3,285 | 3,323 | 3,238 | 3,261 | 1,062,500 | 3,261 |
| 2024-01-05 | 3,296 | 3,304 | 3,255 | 3,255 | 707,000 | 3,255 |
| 2024-01-04 | 3,282 | 3,296 | 3,202 | 3,296 | 909,000 | 3,296 |
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
