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) |
|---|---|---|---|---|---|---|
| 2020/12/11 | 6,510.0 | 6,520.0 | 6,400.0 | 6,430.0 | 2,143.3 | 639,300 |
| 2020/12/10 | 6,500.0 | 6,520.0 | 6,450.0 | 6,490.0 | 2,163.3 | 463,200 |
| 2020/12/09 | 6,400.0 | 6,540.0 | 6,390.0 | 6,510.0 | 2,169.9 | 574,300 |
| 2020/12/08 | 6,440.0 | 6,480.0 | 6,370.0 | 6,390.0 | 2,129.9 | 472,100 |
| 2020/12/07 | 6,510.0 | 6,560.0 | 6,430.0 | 6,430.0 | 2,143.3 | 415,700 |
| 2020/12/04 | 6,290.0 | 6,500.0 | 6,290.0 | 6,490.0 | 2,163.3 | 527,100 |
| 2020/12/03 | 6,190.0 | 6,290.0 | 6,170.0 | 6,260.0 | 2,086.6 | 639,300 |
| 2020/12/02 | 6,200.0 | 6,320.0 | 6,100.0 | 6,290.0 | 2,096.6 | 746,600 |
| 2020/12/01 | 6,060.0 | 6,280.0 | 6,020.0 | 6,200.0 | 2,066.6 | 718,100 |
| 2020/11/30 | 6,110.0 | 6,110.0 | 5,960.0 | 5,960.0 | 1,986.6 | 788,800 |
| 2020/11/27 | 5,900.0 | 6,030.0 | 5,820.0 | 6,010.0 | 2,003.3 | 643,200 |
| 2020/11/26 | 5,850.0 | 5,860.0 | 5,740.0 | 5,840.0 | 1,946.6 | 538,200 |
| 2020/11/25 | 6,050.0 | 6,170.0 | 5,920.0 | 5,920.0 | 1,973.3 | 587,800 |
| 2020/11/24 | 5,750.0 | 5,990.0 | 5,750.0 | 5,960.0 | 1,986.6 | 624,400 |
| 2020/11/20 | 5,640.0 | 5,700.0 | 5,610.0 | 5,650.0 | 1,883.3 | 405,800 |
| 2020/11/19 | 5,800.0 | 5,830.0 | 5,690.0 | 5,740.0 | 1,913.3 | 571,300 |
| 2020/11/18 | 5,890.0 | 5,890.0 | 5,710.0 | 5,740.0 | 1,913.3 | 545,200 |
| 2020/11/17 | 5,900.0 | 5,920.0 | 5,790.0 | 5,890.0 | 1,963.3 | 606,400 |
| 2020/11/16 | 5,810.0 | 5,900.0 | 5,770.0 | 5,880.0 | 1,959.9 | 529,200 |
| 2020/11/13 | 5,820.0 | 5,820.0 | 5,650.0 | 5,730.0 | 1,909.9 | 786,000 |
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。
