1,093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) |
|---|---|---|---|---|---|---|
| 2021/12/06 | 5,850.0 | 5,950.0 | 5,770.0 | 5,900.0 | 1,966.6 | 479,700 |
| 2021/12/03 | 5,980.0 | 5,980.0 | 5,810.0 | 5,910.0 | 1,969.9 | 560,500 |
| 2021/12/02 | 5,770.0 | 5,940.0 | 5,770.0 | 5,880.0 | 1,959.9 | 727,500 |
| 2021/12/01 | 5,790.0 | 5,960.0 | 5,770.0 | 5,910.0 | 1,969.9 | 774,500 |
| 2021/11/30 | 6,080.0 | 6,110.0 | 5,820.0 | 5,820.0 | 1,939.9 | 1,615,700 |
| 2021/11/29 | 6,180.0 | 6,190.0 | 6,030.0 | 6,070.0 | 2,023.3 | 622,500 |
| 2021/11/26 | 6,280.0 | 6,290.0 | 6,150.0 | 6,180.0 | 2,059.9 | 667,200 |
| 2021/11/25 | 6,350.0 | 6,400.0 | 6,280.0 | 6,340.0 | 2,113.3 | 366,500 |
| 2021/11/24 | 6,440.0 | 6,500.0 | 6,310.0 | 6,330.0 | 2,109.9 | 415,800 |
| 2021/11/22 | 6,320.0 | 6,470.0 | 6,280.0 | 6,440.0 | 2,146.6 | 455,600 |
| 2021/11/19 | 6,430.0 | 6,500.0 | 6,400.0 | 6,420.0 | 2,139.9 | 523,000 |
| 2021/11/18 | 6,240.0 | 6,380.0 | 6,240.0 | 6,340.0 | 2,113.3 | 522,800 |
| 2021/11/17 | 6,470.0 | 6,470.0 | 6,320.0 | 6,340.0 | 2,113.3 | 488,500 |
| 2021/11/16 | 6,480.0 | 6,550.0 | 6,460.0 | 6,480.0 | 2,159.9 | 480,800 |
| 2021/11/15 | 6,530.0 | 6,560.0 | 6,500.0 | 6,510.0 | 2,169.9 | 441,200 |
| 2021/11/12 | 6,480.0 | 6,560.0 | 6,460.0 | 6,530.0 | 2,176.6 | 764,700 |
| 2021/11/11 | 6,370.0 | 6,500.0 | 6,360.0 | 6,490.0 | 2,163.3 | 548,400 |
| 2021/11/10 | 6,350.0 | 6,410.0 | 6,300.0 | 6,350.0 | 2,116.6 | 450,700 |
| 2021/11/09 | 6,490.0 | 6,580.0 | 6,400.0 | 6,420.0 | 2,139.9 | 519,600 |
| 2021/11/08 | 6,550.0 | 6,590.0 | 6,470.0 | 6,520.0 | 2,173.3 | 601,400 |
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。
