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) |
|---|---|---|---|---|---|---|
| 2021/02/19 | 5,820.0 | 5,840.0 | 5,630.0 | 5,660.0 | 1,886.6 | 591,700 |
| 2021/02/18 | 5,830.0 | 5,920.0 | 5,740.0 | 5,780.0 | 1,926.6 | 723,500 |
| 2021/02/17 | 6,010.0 | 6,080.0 | 5,920.0 | 5,920.0 | 1,973.3 | 532,200 |
| 2021/02/16 | 6,020.0 | 6,210.0 | 5,990.0 | 6,110.0 | 2,036.6 | 624,200 |
| 2021/02/15 | 6,070.0 | 6,170.0 | 6,010.0 | 6,060.0 | 2,019.9 | 358,100 |
| 2021/02/12 | 6,110.0 | 6,140.0 | 6,030.0 | 6,040.0 | 2,013.3 | 785,000 |
| 2021/02/10 | 6,240.0 | 6,270.0 | 6,120.0 | 6,200.0 | 2,066.6 | 732,000 |
| 2021/02/09 | 6,380.0 | 6,430.0 | 6,250.0 | 6,300.0 | 2,099.9 | 672,700 |
| 2021/02/08 | 6,330.0 | 6,430.0 | 6,320.0 | 6,360.0 | 2,119.9 | 593,000 |
| 2021/02/05 | 6,230.0 | 6,430.0 | 6,180.0 | 6,300.0 | 2,099.9 | 758,700 |
| 2021/02/04 | 6,240.0 | 6,260.0 | 6,100.0 | 6,130.0 | 2,043.3 | 539,300 |
| 2021/02/03 | 6,260.0 | 6,320.0 | 6,220.0 | 6,270.0 | 2,089.9 | 446,000 |
| 2021/02/02 | 6,150.0 | 6,310.0 | 6,100.0 | 6,270.0 | 2,089.9 | 454,000 |
| 2021/02/01 | 5,910.0 | 6,170.0 | 5,900.0 | 6,150.0 | 2,049.9 | 502,900 |
| 2021/01/29 | 6,000.0 | 6,030.0 | 5,860.0 | 5,890.0 | 1,963.3 | 492,700 |
| 2021/01/28 | 5,890.0 | 6,050.0 | 5,890.0 | 6,040.0 | 2,013.3 | 497,000 |
| 2021/01/27 | 6,020.0 | 6,070.0 | 5,970.0 | 6,040.0 | 2,013.3 | 293,300 |
| 2021/01/26 | 6,060.0 | 6,070.0 | 5,920.0 | 5,960.0 | 1,986.6 | 308,100 |
| 2021/01/25 | 5,980.0 | 6,070.0 | 5,980.0 | 6,070.0 | 2,023.3 | 338,400 |
| 2021/01/22 | 5,970.0 | 6,040.0 | 5,920.0 | 5,980.0 | 1,993.3 | 471,700 |
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。
