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) |
|---|---|---|---|---|---|---|
| 2018/05/28 | 5,840.0 | 5,850.0 | 5,700.0 | 5,720.0 | 1,906.6 | 474,500 |
| 2018/05/25 | 5,790.0 | 5,860.0 | 5,720.0 | 5,830.0 | 1,943.3 | 584,800 |
| 2018/05/24 | 5,690.0 | 5,770.0 | 5,650.0 | 5,770.0 | 1,923.3 | 718,700 |
| 2018/05/23 | 5,670.0 | 5,830.0 | 5,660.0 | 5,710.0 | 1,903.3 | 714,600 |
| 2018/05/22 | 5,860.0 | 5,880.0 | 5,710.0 | 5,730.0 | 1,909.9 | 557,100 |
| 2018/05/21 | 5,890.0 | 5,980.0 | 5,810.0 | 5,810.0 | 1,936.6 | 725,400 |
| 2018/05/18 | 5,840.0 | 5,860.0 | 5,770.0 | 5,790.0 | 1,929.9 | 687,000 |
| 2018/05/17 | 5,870.0 | 5,940.0 | 5,860.0 | 5,870.0 | 1,956.6 | 518,000 |
| 2018/05/16 | 5,860.0 | 5,910.0 | 5,800.0 | 5,840.0 | 1,946.6 | 488,400 |
| 2018/05/15 | 5,860.0 | 5,880.0 | 5,790.0 | 5,830.0 | 1,943.3 | 494,900 |
| 2018/05/14 | 5,770.0 | 5,920.0 | 5,710.0 | 5,860.0 | 1,953.3 | 576,000 |
| 2018/05/11 | 5,830.0 | 5,880.0 | 5,680.0 | 5,790.0 | 1,929.9 | 845,800 |
| 2018/05/10 | 5,820.0 | 5,870.0 | 5,790.0 | 5,850.0 | 1,949.9 | 674,500 |
| 2018/05/09 | 5,740.0 | 5,780.0 | 5,740.0 | 5,770.0 | 1,923.3 | 575,400 |
| 2018/05/08 | 5,660.0 | 5,740.0 | 5,620.0 | 5,720.0 | 1,906.6 | 873,400 |
| 2018/05/07 | 5,600.0 | 5,700.0 | 5,540.0 | 5,670.0 | 1,889.9 | 1,308,500 |
| 2018/05/02 | 5,250.0 | 5,440.0 | 5,160.0 | 5,380.0 | 1,793.3 | 1,227,400 |
| 2018/05/01 | 5,100.0 | 5,250.0 | 5,100.0 | 5,230.0 | 1,743.3 | 818,900 |
| 2018/04/27 | 5,270.0 | 5,360.0 | 5,270.0 | 5,290.0 | 1,763.3 | 917,900 |
| 2018/04/26 | 5,200.0 | 5,250.0 | 5,170.0 | 5,210.0 | 1,736.6 | 508,700 |
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。
