1,064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) |
|---|---|---|---|---|---|---|
| 2018/06/05 | 5,830.0 | 5,950.0 | 5,790.0 | 5,880.0 | 1,959.9 | 1,073,300 |
| 2018/06/04 | 5,710.0 | 5,800.0 | 5,690.0 | 5,780.0 | 1,926.6 | 529,500 |
| 2018/06/01 | 5,610.0 | 5,720.0 | 5,590.0 | 5,650.0 | 1,883.3 | 543,300 |
| 2018/05/31 | 5,710.0 | 5,780.0 | 5,640.0 | 5,680.0 | 1,893.3 | 2,684,600 |
| 2018/05/30 | 5,560.0 | 5,660.0 | 5,530.0 | 5,630.0 | 1,876.6 | 717,900 |
| 2018/05/29 | 5,720.0 | 5,780.0 | 5,690.0 | 5,730.0 | 1,909.9 | 485,100 |
| 2018/05/28 | 5,840.0 | 5,850.0 | 5,700.0 | 5,720.0 | 1,906.6 | 474,500 |
| 2018/05/25 | 5,790.0 | 5,860.0 | 5,720.0 | 5,830.0 | 1,943.3 | 584,800 |
| 2018/05/24 | 5,690.0 | 5,770.0 | 5,650.0 | 5,770.0 | 1,923.3 | 718,700 |
| 2018/05/23 | 5,670.0 | 5,830.0 | 5,660.0 | 5,710.0 | 1,903.3 | 714,600 |
| 2018/05/22 | 5,860.0 | 5,880.0 | 5,710.0 | 5,730.0 | 1,909.9 | 557,100 |
| 2018/05/21 | 5,890.0 | 5,980.0 | 5,810.0 | 5,810.0 | 1,936.6 | 725,400 |
| 2018/05/18 | 5,840.0 | 5,860.0 | 5,770.0 | 5,790.0 | 1,929.9 | 687,000 |
| 2018/05/17 | 5,870.0 | 5,940.0 | 5,860.0 | 5,870.0 | 1,956.6 | 518,000 |
| 2018/05/16 | 5,860.0 | 5,910.0 | 5,800.0 | 5,840.0 | 1,946.6 | 488,400 |
| 2018/05/15 | 5,860.0 | 5,880.0 | 5,790.0 | 5,830.0 | 1,943.3 | 494,900 |
| 2018/05/14 | 5,770.0 | 5,920.0 | 5,710.0 | 5,860.0 | 1,953.3 | 576,000 |
| 2018/05/11 | 5,830.0 | 5,880.0 | 5,680.0 | 5,790.0 | 1,929.9 | 845,800 |
| 2018/05/10 | 5,820.0 | 5,870.0 | 5,790.0 | 5,850.0 | 1,949.9 | 674,500 |
| 2018/05/09 | 5,740.0 | 5,780.0 | 5,740.0 | 5,770.0 | 1,923.3 | 575,400 |
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。
