1,104円
ヤマハの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/29 | 1,084.0 | 1,101.5 | 1,072.5 | 1,101.5 | 1,101.5 | 1,825,400 |
| 2026/01/28 | 1,100.5 | 1,109.5 | 1,087.0 | 1,093.0 | 1,093.0 | 1,717,000 |
| 2026/01/27 | 1,120.0 | 1,131.0 | 1,114.0 | 1,116.0 | 1,116.0 | 1,646,400 |
| 2026/01/26 | 1,134.0 | 1,147.5 | 1,125.5 | 1,134.0 | 1,134.0 | 1,838,300 |
| 2026/01/23 | 1,164.5 | 1,167.0 | 1,151.0 | 1,160.5 | 1,160.5 | 1,264,900 |
| 2026/01/22 | 1,155.0 | 1,167.0 | 1,146.5 | 1,159.5 | 1,159.5 | 1,617,800 |
| 2026/01/21 | 1,134.5 | 1,148.0 | 1,132.5 | 1,148.0 | 1,148.0 | 1,817,300 |
| 2026/01/20 | 1,162.0 | 1,166.0 | 1,151.5 | 1,164.5 | 1,164.5 | 1,156,000 |
| 2026/01/19 | 1,169.0 | 1,174.5 | 1,151.0 | 1,169.5 | 1,169.5 | 1,161,000 |
| 2026/01/16 | 1,161.5 | 1,189.5 | 1,161.0 | 1,175.5 | 1,175.5 | 1,408,600 |
| 2026/01/15 | 1,163.0 | 1,172.5 | 1,151.5 | 1,172.0 | 1,172.0 | 1,698,000 |
| 2026/01/14 | 1,160.5 | 1,163.0 | 1,148.5 | 1,163.0 | 1,163.0 | 1,798,300 |
| 2026/01/13 | 1,146.5 | 1,160.5 | 1,136.5 | 1,152.5 | 1,152.5 | 2,882,300 |
| 2026/01/09 | 1,117.0 | 1,134.0 | 1,106.0 | 1,123.5 | 1,123.5 | 3,176,000 |
| 2026/01/08 | 1,108.5 | 1,110.0 | 1,096.0 | 1,098.0 | 1,098.0 | 1,640,600 |
| 2026/01/07 | 1,110.0 | 1,121.5 | 1,104.0 | 1,111.5 | 1,111.5 | 1,106,600 |
| 2026/01/06 | 1,104.5 | 1,125.0 | 1,102.0 | 1,116.5 | 1,116.5 | 1,613,200 |
| 2026/01/05 | 1,100.0 | 1,108.5 | 1,091.0 | 1,098.5 | 1,098.5 | 1,233,100 |
| 2025/12/30 | 1,089.5 | 1,100.0 | 1,089.0 | 1,092.5 | 1,092.5 | 1,125,200 |
| 2025/12/29 | 1,088.0 | 1,097.0 | 1,084.5 | 1,094.0 | 1,094.0 | 874,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ヤマハの取引履歴を振り返りませんか？
ヤマハの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
