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) |
|---|---|---|---|---|---|---|
| 2021/04/16 | 6,260.0 | 6,310.0 | 6,210.0 | 6,290.0 | 2,096.6 | 304,400 |
| 2021/04/15 | 6,220.0 | 6,270.0 | 6,210.0 | 6,240.0 | 2,079.9 | 195,700 |
| 2021/04/14 | 6,320.0 | 6,320.0 | 6,210.0 | 6,240.0 | 2,079.9 | 323,900 |
| 2021/04/13 | 6,390.0 | 6,420.0 | 6,340.0 | 6,380.0 | 2,126.6 | 399,200 |
| 2021/04/12 | 6,340.0 | 6,360.0 | 6,280.0 | 6,300.0 | 2,099.9 | 253,800 |
| 2021/04/09 | 6,260.0 | 6,380.0 | 6,220.0 | 6,340.0 | 2,113.3 | 701,800 |
| 2021/04/08 | 6,300.0 | 6,300.0 | 6,130.0 | 6,170.0 | 2,056.6 | 350,600 |
| 2021/04/07 | 6,310.0 | 6,350.0 | 6,160.0 | 6,250.0 | 2,083.3 | 481,400 |
| 2021/04/06 | 6,340.0 | 6,350.0 | 6,180.0 | 6,240.0 | 2,079.9 | 436,900 |
| 2021/04/05 | 6,280.0 | 6,370.0 | 6,220.0 | 6,350.0 | 2,116.6 | 407,100 |
| 2021/04/02 | 6,220.0 | 6,260.0 | 6,170.0 | 6,220.0 | 2,073.3 | 310,700 |
| 2021/04/01 | 6,040.0 | 6,190.0 | 6,040.0 | 6,130.0 | 2,043.3 | 453,900 |
| 2021/03/31 | 6,140.0 | 6,160.0 | 6,010.0 | 6,010.0 | 2,003.3 | 452,700 |
| 2021/03/30 | 6,070.0 | 6,140.0 | 6,050.0 | 6,140.0 | 2,046.6 | 404,200 |
| 2021/03/29 | 6,090.0 | 6,130.0 | 6,030.0 | 6,070.0 | 2,023.3 | 628,500 |
| 2021/03/26 | 6,170.0 | 6,190.0 | 6,030.0 | 6,080.0 | 2,026.6 | 485,400 |
| 2021/03/25 | 5,930.0 | 6,130.0 | 5,910.0 | 6,120.0 | 2,039.9 | 536,000 |
| 2021/03/24 | 6,010.0 | 6,070.0 | 5,910.0 | 5,940.0 | 1,979.9 | 587,700 |
| 2021/03/23 | 6,090.0 | 6,170.0 | 6,000.0 | 6,110.0 | 2,036.6 | 625,600 |
| 2021/03/22 | 6,260.0 | 6,280.0 | 6,060.0 | 6,090.0 | 2,029.9 | 543,400 |
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。
