1,065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) |
|---|---|---|---|---|---|---|
| 2021/08/16 | 6,290.0 | 6,290.0 | 6,180.0 | 6,220.0 | 2,073.3 | 304,900 |
| 2021/08/13 | 6,450.0 | 6,450.0 | 6,340.0 | 6,350.0 | 2,116.6 | 425,200 |
| 2021/08/12 | 6,460.0 | 6,460.0 | 6,390.0 | 6,430.0 | 2,143.3 | 200,600 |
| 2021/08/11 | 6,400.0 | 6,450.0 | 6,360.0 | 6,450.0 | 2,149.9 | 283,400 |
| 2021/08/10 | 6,400.0 | 6,430.0 | 6,280.0 | 6,300.0 | 2,099.9 | 391,000 |
| 2021/08/06 | 6,240.0 | 6,360.0 | 6,230.0 | 6,360.0 | 2,119.9 | 312,700 |
| 2021/08/05 | 6,260.0 | 6,390.0 | 6,160.0 | 6,220.0 | 2,073.3 | 500,900 |
| 2021/08/04 | 6,210.0 | 6,220.0 | 6,130.0 | 6,160.0 | 2,053.3 | 378,600 |
| 2021/08/03 | 6,030.0 | 6,150.0 | 6,030.0 | 6,140.0 | 2,046.6 | 290,100 |
| 2021/08/02 | 6,040.0 | 6,120.0 | 6,030.0 | 6,100.0 | 2,033.3 | 346,200 |
| 2021/07/30 | 6,070.0 | 6,090.0 | 6,000.0 | 6,030.0 | 2,009.9 | 542,500 |
| 2021/07/29 | 6,180.0 | 6,210.0 | 6,090.0 | 6,130.0 | 2,043.3 | 350,800 |
| 2021/07/28 | 6,120.0 | 6,150.0 | 6,070.0 | 6,140.0 | 2,046.6 | 474,600 |
| 2021/07/27 | 6,160.0 | 6,190.0 | 6,130.0 | 6,180.0 | 2,059.9 | 312,100 |
| 2021/07/26 | 6,190.0 | 6,190.0 | 6,060.0 | 6,130.0 | 2,043.3 | 428,100 |
| 2021/07/21 | 6,070.0 | 6,100.0 | 5,980.0 | 6,030.0 | 2,009.9 | 368,600 |
| 2021/07/20 | 5,990.0 | 6,010.0 | 5,950.0 | 5,970.0 | 1,989.9 | 410,800 |
| 2021/07/19 | 6,000.0 | 6,070.0 | 5,960.0 | 6,050.0 | 2,016.6 | 348,400 |
| 2021/07/16 | 6,020.0 | 6,150.0 | 6,010.0 | 6,080.0 | 2,026.6 | 366,800 |
| 2021/07/15 | 6,080.0 | 6,100.0 | 6,050.0 | 6,070.0 | 2,023.3 | 327,400 |
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。
