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) |
|---|---|---|---|---|---|---|
| 2021/01/21 | 6,040.0 | 6,100.0 | 6,010.0 | 6,040.0 | 2,013.3 | 552,800 |
| 2021/01/20 | 6,000.0 | 6,100.0 | 5,950.0 | 6,070.0 | 2,023.3 | 680,800 |
| 2021/01/19 | 6,020.0 | 6,020.0 | 5,940.0 | 5,960.0 | 1,986.6 | 587,200 |
| 2021/01/18 | 6,100.0 | 6,110.0 | 5,970.0 | 6,020.0 | 2,006.6 | 576,100 |
| 2021/01/15 | 6,340.0 | 6,340.0 | 6,170.0 | 6,190.0 | 2,063.3 | 621,600 |
| 2021/01/14 | 6,160.0 | 6,390.0 | 6,120.0 | 6,340.0 | 2,113.3 | 1,150,200 |
| 2021/01/13 | 6,090.0 | 6,120.0 | 5,980.0 | 6,120.0 | 2,039.9 | 540,000 |
| 2021/01/12 | 6,030.0 | 6,130.0 | 5,990.0 | 6,080.0 | 2,026.6 | 529,900 |
| 2021/01/08 | 6,110.0 | 6,200.0 | 5,950.0 | 6,200.0 | 2,066.6 | 551,700 |
| 2021/01/07 | 6,040.0 | 6,130.0 | 5,970.0 | 5,980.0 | 1,993.3 | 475,800 |
| 2021/01/06 | 5,880.0 | 5,930.0 | 5,810.0 | 5,910.0 | 1,969.9 | 308,800 |
| 2021/01/05 | 5,940.0 | 5,990.0 | 5,850.0 | 5,890.0 | 1,963.3 | 426,100 |
| 2021/01/04 | 6,120.0 | 6,120.0 | 5,950.0 | 5,990.0 | 1,996.6 | 257,700 |
| 2020/12/30 | 6,150.0 | 6,150.0 | 6,070.0 | 6,070.0 | 2,023.3 | 470,800 |
| 2020/12/29 | 5,900.0 | 6,150.0 | 5,900.0 | 6,120.0 | 2,039.9 | 429,200 |
| 2020/12/28 | 5,860.0 | 5,950.0 | 5,830.0 | 5,900.0 | 1,966.6 | 259,400 |
| 2020/12/25 | 5,900.0 | 5,900.0 | 5,820.0 | 5,850.0 | 1,949.9 | 114,400 |
| 2020/12/24 | 5,830.0 | 5,940.0 | 5,810.0 | 5,830.0 | 1,943.3 | 238,600 |
| 2020/12/23 | 5,800.0 | 5,850.0 | 5,760.0 | 5,820.0 | 1,939.9 | 221,400 |
| 2020/12/22 | 5,730.0 | 5,820.0 | 5,720.0 | 5,780.0 | 1,926.6 | 423,900 |
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。
