1,091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) |
|---|---|---|---|---|---|---|
| 2021/03/22 | 6,260.0 | 6,280.0 | 6,060.0 | 6,090.0 | 2,029.9 | 543,400 |
| 2021/03/19 | 6,340.0 | 6,360.0 | 6,260.0 | 6,360.0 | 2,119.9 | 504,800 |
| 2021/03/18 | 6,350.0 | 6,440.0 | 6,280.0 | 6,370.0 | 2,123.3 | 421,500 |
| 2021/03/17 | 6,380.0 | 6,400.0 | 6,290.0 | 6,400.0 | 2,133.3 | 314,400 |
| 2021/03/16 | 6,330.0 | 6,410.0 | 6,270.0 | 6,360.0 | 2,119.9 | 420,000 |
| 2021/03/15 | 6,330.0 | 6,400.0 | 6,300.0 | 6,350.0 | 2,116.6 | 379,400 |
| 2021/03/12 | 6,240.0 | 6,330.0 | 6,170.0 | 6,330.0 | 2,109.9 | 854,200 |
| 2021/03/11 | 6,170.0 | 6,260.0 | 6,110.0 | 6,230.0 | 2,076.6 | 476,600 |
| 2021/03/10 | 6,150.0 | 6,210.0 | 6,100.0 | 6,200.0 | 2,066.6 | 424,400 |
| 2021/03/09 | 6,230.0 | 6,240.0 | 6,090.0 | 6,190.0 | 2,063.3 | 446,800 |
| 2021/03/08 | 6,250.0 | 6,260.0 | 6,100.0 | 6,130.0 | 2,043.3 | 434,300 |
| 2021/03/05 | 6,040.0 | 6,190.0 | 5,970.0 | 6,190.0 | 2,063.3 | 716,800 |
| 2021/03/04 | 5,930.0 | 6,020.0 | 5,890.0 | 5,980.0 | 1,993.3 | 579,900 |
| 2021/03/03 | 5,890.0 | 5,990.0 | 5,870.0 | 5,940.0 | 1,979.9 | 617,300 |
| 2021/03/02 | 5,990.0 | 6,010.0 | 5,860.0 | 5,860.0 | 1,953.3 | 671,100 |
| 2021/03/01 | 6,090.0 | 6,090.0 | 5,950.0 | 5,980.0 | 1,993.3 | 466,000 |
| 2021/02/26 | 6,110.0 | 6,130.0 | 5,930.0 | 5,930.0 | 1,976.6 | 833,900 |
| 2021/02/25 | 6,020.0 | 6,140.0 | 5,960.0 | 6,120.0 | 2,039.9 | 762,400 |
| 2021/02/24 | 5,800.0 | 5,930.0 | 5,750.0 | 5,860.0 | 1,953.3 | 600,600 |
| 2021/02/22 | 5,730.0 | 5,850.0 | 5,680.0 | 5,770.0 | 1,923.3 | 556,700 |
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。
