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) |
|---|---|---|---|---|---|---|
| 2021/05/20 | 6,110.0 | 6,190.0 | 6,070.0 | 6,130.0 | 2,043.3 | 351,200 |
| 2021/05/19 | 6,210.0 | 6,270.0 | 6,100.0 | 6,140.0 | 2,046.6 | 451,400 |
| 2021/05/18 | 6,170.0 | 6,410.0 | 6,160.0 | 6,380.0 | 2,126.6 | 603,600 |
| 2021/05/17 | 6,180.0 | 6,200.0 | 6,110.0 | 6,180.0 | 2,059.9 | 333,100 |
| 2021/05/14 | 6,080.0 | 6,170.0 | 6,030.0 | 6,140.0 | 2,046.6 | 546,700 |
| 2021/05/13 | 6,110.0 | 6,170.0 | 6,010.0 | 6,020.0 | 2,006.6 | 535,700 |
| 2021/05/12 | 6,010.0 | 6,220.0 | 5,920.0 | 6,040.0 | 2,013.3 | 885,400 |
| 2021/05/11 | 6,340.0 | 6,340.0 | 5,880.0 | 5,910.0 | 1,969.9 | 819,300 |
| 2021/05/10 | 6,050.0 | 6,300.0 | 6,030.0 | 6,290.0 | 2,096.6 | 747,300 |
| 2021/05/07 | 6,000.0 | 6,000.0 | 5,920.0 | 5,950.0 | 1,983.3 | 483,300 |
| 2021/05/06 | 5,960.0 | 6,040.0 | 5,960.0 | 6,040.0 | 2,013.3 | 628,000 |
| 2021/04/30 | 6,020.0 | 6,020.0 | 5,910.0 | 5,950.0 | 1,983.3 | 540,500 |
| 2021/04/28 | 6,080.0 | 6,150.0 | 6,000.0 | 6,120.0 | 2,039.9 | 338,400 |
| 2021/04/27 | 6,110.0 | 6,130.0 | 6,050.0 | 6,050.0 | 2,016.6 | 366,800 |
| 2021/04/26 | 6,100.0 | 6,140.0 | 6,000.0 | 6,130.0 | 2,043.3 | 345,900 |
| 2021/04/23 | 6,050.0 | 6,090.0 | 6,030.0 | 6,080.0 | 2,026.6 | 221,700 |
| 2021/04/22 | 6,060.0 | 6,130.0 | 5,990.0 | 6,130.0 | 2,043.3 | 372,500 |
| 2021/04/21 | 6,010.0 | 6,020.0 | 5,880.0 | 5,920.0 | 1,973.3 | 489,900 |
| 2021/04/20 | 6,260.0 | 6,270.0 | 6,110.0 | 6,130.0 | 2,043.3 | 439,100 |
| 2021/04/19 | 6,290.0 | 6,320.0 | 6,210.0 | 6,320.0 | 2,106.6 | 263,600 |
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。
