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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 5,760.0 | 5,800.0 | 5,710.0 | 5,790.0 | 1,929.9 | 369,800 |
| 2020/02/14 | 5,710.0 | 5,790.0 | 5,690.0 | 5,760.0 | 1,919.9 | 590,600 |
| 2020/02/13 | 5,830.0 | 5,830.0 | 5,740.0 | 5,760.0 | 1,919.9 | 657,200 |
| 2020/02/12 | 5,770.0 | 5,860.0 | 5,750.0 | 5,810.0 | 1,936.6 | 708,200 |
| 2020/02/10 | 5,670.0 | 5,780.0 | 5,630.0 | 5,750.0 | 1,916.6 | 820,100 |
| 2020/02/07 | 5,630.0 | 5,710.0 | 5,480.0 | 5,670.0 | 1,889.9 | 1,082,100 |
| 2020/02/06 | 5,800.0 | 5,910.0 | 5,740.0 | 5,830.0 | 1,943.3 | 720,800 |
| 2020/02/05 | 5,690.0 | 5,770.0 | 5,690.0 | 5,730.0 | 1,909.9 | 580,400 |
| 2020/02/04 | 5,480.0 | 5,650.0 | 5,470.0 | 5,620.0 | 1,873.3 | 730,800 |
| 2020/02/03 | 5,470.0 | 5,560.0 | 5,450.0 | 5,510.0 | 1,836.6 | 544,500 |
| 2020/01/31 | 5,610.0 | 5,740.0 | 5,610.0 | 5,660.0 | 1,886.6 | 636,400 |
| 2020/01/30 | 5,670.0 | 5,680.0 | 5,500.0 | 5,550.0 | 1,849.9 | 579,800 |
| 2020/01/29 | 5,650.0 | 5,700.0 | 5,600.0 | 5,670.0 | 1,889.9 | 968,700 |
| 2020/01/28 | 5,920.0 | 5,920.0 | 5,680.0 | 5,710.0 | 1,903.3 | 993,500 |
| 2020/01/27 | 5,990.0 | 6,020.0 | 5,950.0 | 6,020.0 | 2,006.6 | 455,100 |
| 2020/01/24 | 6,120.0 | 6,130.0 | 6,060.0 | 6,110.0 | 2,036.6 | 335,800 |
| 2020/01/23 | 6,120.0 | 6,150.0 | 6,100.0 | 6,110.0 | 2,036.6 | 455,700 |
| 2020/01/22 | 6,100.0 | 6,130.0 | 6,060.0 | 6,130.0 | 2,043.3 | 466,200 |
| 2020/01/21 | 6,080.0 | 6,110.0 | 6,040.0 | 6,070.0 | 2,023.3 | 475,500 |
| 2020/01/20 | 6,020.0 | 6,110.0 | 6,020.0 | 6,110.0 | 2,036.6 | 282,700 |
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。
