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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 5,100.0 | 5,120.0 | 4,980.0 | 5,030.0 | 1,676.6 | 544,000 |
| 2020/06/24 | 5,210.0 | 5,220.0 | 5,140.0 | 5,180.0 | 1,726.6 | 551,900 |
| 2020/06/23 | 5,250.0 | 5,250.0 | 5,080.0 | 5,190.0 | 1,729.9 | 624,200 |
| 2020/06/22 | 5,230.0 | 5,260.0 | 5,130.0 | 5,160.0 | 1,719.9 | 656,600 |
| 2020/06/19 | 5,420.0 | 5,420.0 | 5,250.0 | 5,330.0 | 1,776.6 | 794,400 |
| 2020/06/18 | 5,360.0 | 5,410.0 | 5,310.0 | 5,370.0 | 1,789.9 | 429,500 |
| 2020/06/17 | 5,510.0 | 5,530.0 | 5,340.0 | 5,370.0 | 1,789.9 | 720,200 |
| 2020/06/16 | 5,490.0 | 5,590.0 | 5,470.0 | 5,590.0 | 1,863.3 | 744,700 |
| 2020/06/15 | 5,390.0 | 5,480.0 | 5,240.0 | 5,270.0 | 1,756.6 | 604,300 |
| 2020/06/12 | 5,440.0 | 5,470.0 | 5,350.0 | 5,440.0 | 1,813.3 | 1,197,700 |
| 2020/06/11 | 5,490.0 | 5,570.0 | 5,420.0 | 5,440.0 | 1,813.3 | 736,000 |
| 2020/06/10 | 5,490.0 | 5,670.0 | 5,460.0 | 5,650.0 | 1,883.3 | 540,200 |
| 2020/06/09 | 5,640.0 | 5,670.0 | 5,500.0 | 5,580.0 | 1,859.9 | 517,000 |
| 2020/06/08 | 5,610.0 | 5,750.0 | 5,600.0 | 5,720.0 | 1,906.6 | 700,000 |
| 2020/06/05 | 5,430.0 | 5,500.0 | 5,390.0 | 5,480.0 | 1,826.6 | 569,800 |
| 2020/06/04 | 5,700.0 | 5,720.0 | 5,430.0 | 5,490.0 | 1,829.9 | 653,000 |
| 2020/06/03 | 5,470.0 | 5,590.0 | 5,450.0 | 5,510.0 | 1,836.6 | 634,200 |
| 2020/06/02 | 5,310.0 | 5,390.0 | 5,230.0 | 5,320.0 | 1,773.3 | 406,500 |
| 2020/06/01 | 5,230.0 | 5,320.0 | 5,200.0 | 5,260.0 | 1,753.3 | 706,000 |
| 2020/05/29 | 5,250.0 | 5,330.0 | 5,090.0 | 5,240.0 | 1,746.6 | 1,539,300 |
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。
