1,182円
ヤマハ発動機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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,130.5 | 1,143.0 | 1,128.0 | 1,137.5 | 1,137.5 | 5,021,200 |
| 2025/10/06 | 1,154.5 | 1,160.0 | 1,132.5 | 1,137.0 | 1,137.0 | 11,652,300 |
| 2025/10/03 | 1,097.0 | 1,106.0 | 1,091.0 | 1,102.0 | 1,102.0 | 3,759,600 |
| 2025/10/02 | 1,094.5 | 1,105.5 | 1,090.0 | 1,093.0 | 1,093.0 | 5,342,100 |
| 2025/10/01 | 1,106.0 | 1,108.0 | 1,095.0 | 1,098.0 | 1,098.0 | 5,363,900 |
| 2025/09/30 | 1,100.0 | 1,112.0 | 1,094.5 | 1,110.0 | 1,110.0 | 5,885,800 |
| 2025/09/29 | 1,123.0 | 1,124.5 | 1,103.5 | 1,103.5 | 1,103.5 | 4,803,900 |
| 2025/09/26 | 1,126.0 | 1,126.0 | 1,116.0 | 1,121.5 | 1,121.5 | 5,701,500 |
| 2025/09/25 | 1,114.5 | 1,122.0 | 1,110.0 | 1,122.0 | 1,122.0 | 4,566,000 |
| 2025/09/24 | 1,123.0 | 1,129.0 | 1,112.0 | 1,115.0 | 1,115.0 | 3,513,900 |
| 2025/09/22 | 1,110.0 | 1,120.0 | 1,109.0 | 1,113.0 | 1,113.0 | 2,855,400 |
| 2025/09/19 | 1,115.0 | 1,125.0 | 1,101.5 | 1,106.0 | 1,106.0 | 5,667,900 |
| 2025/09/18 | 1,120.0 | 1,122.0 | 1,110.0 | 1,110.0 | 1,110.0 | 2,911,100 |
| 2025/09/17 | 1,122.5 | 1,124.0 | 1,109.0 | 1,114.5 | 1,114.5 | 3,361,700 |
| 2025/09/16 | 1,127.5 | 1,132.0 | 1,123.0 | 1,124.0 | 1,124.0 | 3,076,300 |
| 2025/09/12 | 1,119.5 | 1,124.0 | 1,114.5 | 1,122.5 | 1,122.5 | 4,197,400 |
| 2025/09/11 | 1,114.0 | 1,119.0 | 1,109.0 | 1,114.5 | 1,114.5 | 3,765,300 |
| 2025/09/10 | 1,125.0 | 1,126.0 | 1,113.5 | 1,118.0 | 1,118.0 | 4,641,000 |
| 2025/09/09 | 1,138.0 | 1,145.0 | 1,128.5 | 1,136.0 | 1,136.0 | 4,002,000 |
| 2025/09/08 | 1,127.0 | 1,141.5 | 1,123.5 | 1,133.5 | 1,133.5 | 4,870,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ヤマハ発動機の取引履歴を振り返りませんか？
ヤマハ発動機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。
