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) |
|---|---|---|---|---|---|---|
| 2020/02/27 | 5,420.0 | 5,450.0 | 5,350.0 | 5,410.0 | 1,803.3 | 799,700 |
| 2020/02/26 | 5,400.0 | 5,540.0 | 5,390.0 | 5,480.0 | 1,826.6 | 825,700 |
| 2020/02/25 | 5,440.0 | 5,520.0 | 5,410.0 | 5,450.0 | 1,816.6 | 864,200 |
| 2020/02/21 | 5,790.0 | 5,840.0 | 5,740.0 | 5,740.0 | 1,913.3 | 537,700 |
| 2020/02/20 | 5,920.0 | 6,030.0 | 5,850.0 | 5,880.0 | 1,959.9 | 654,600 |
| 2020/02/19 | 5,850.0 | 5,910.0 | 5,820.0 | 5,890.0 | 1,963.3 | 723,200 |
| 2020/02/18 | 5,800.0 | 5,800.0 | 5,680.0 | 5,750.0 | 1,916.6 | 504,300 |
| 2020/02/17 | 5,760.0 | 5,800.0 | 5,710.0 | 5,790.0 | 1,929.9 | 369,800 |
| 2020/02/14 | 5,710.0 | 5,790.0 | 5,690.0 | 5,760.0 | 1,919.9 | 590,600 |
| 2020/02/13 | 5,830.0 | 5,830.0 | 5,740.0 | 5,760.0 | 1,919.9 | 657,200 |
| 2020/02/12 | 5,770.0 | 5,860.0 | 5,750.0 | 5,810.0 | 1,936.6 | 708,200 |
| 2020/02/10 | 5,670.0 | 5,780.0 | 5,630.0 | 5,750.0 | 1,916.6 | 820,100 |
| 2020/02/07 | 5,630.0 | 5,710.0 | 5,480.0 | 5,670.0 | 1,889.9 | 1,082,100 |
| 2020/02/06 | 5,800.0 | 5,910.0 | 5,740.0 | 5,830.0 | 1,943.3 | 720,800 |
| 2020/02/05 | 5,690.0 | 5,770.0 | 5,690.0 | 5,730.0 | 1,909.9 | 580,400 |
| 2020/02/04 | 5,480.0 | 5,650.0 | 5,470.0 | 5,620.0 | 1,873.3 | 730,800 |
| 2020/02/03 | 5,470.0 | 5,560.0 | 5,450.0 | 5,510.0 | 1,836.6 | 544,500 |
| 2020/01/31 | 5,610.0 | 5,740.0 | 5,610.0 | 5,660.0 | 1,886.6 | 636,400 |
| 2020/01/30 | 5,670.0 | 5,680.0 | 5,500.0 | 5,550.0 | 1,849.9 | 579,800 |
| 2020/01/29 | 5,650.0 | 5,700.0 | 5,600.0 | 5,670.0 | 1,889.9 | 968,700 |
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。
