1,067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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 6,070.0 | 6,100.0 | 5,980.0 | 6,030.0 | 2,009.9 | 368,600 |
| 2021/07/20 | 5,990.0 | 6,010.0 | 5,950.0 | 5,970.0 | 1,989.9 | 410,800 |
| 2021/07/19 | 6,000.0 | 6,070.0 | 5,960.0 | 6,050.0 | 2,016.6 | 348,400 |
| 2021/07/16 | 6,020.0 | 6,150.0 | 6,010.0 | 6,080.0 | 2,026.6 | 366,800 |
| 2021/07/15 | 6,080.0 | 6,100.0 | 6,050.0 | 6,070.0 | 2,023.3 | 327,400 |
| 2021/07/14 | 6,000.0 | 6,170.0 | 6,000.0 | 6,150.0 | 2,049.9 | 434,400 |
| 2021/07/13 | 6,100.0 | 6,180.0 | 6,060.0 | 6,100.0 | 2,033.3 | 314,000 |
| 2021/07/12 | 6,060.0 | 6,070.0 | 6,010.0 | 6,050.0 | 2,016.6 | 397,000 |
| 2021/07/09 | 5,820.0 | 5,900.0 | 5,750.0 | 5,890.0 | 1,963.3 | 733,700 |
| 2021/07/08 | 5,910.0 | 5,990.0 | 5,860.0 | 5,960.0 | 1,986.6 | 586,800 |
| 2021/07/07 | 5,880.0 | 5,990.0 | 5,870.0 | 5,960.0 | 1,986.6 | 410,700 |
| 2021/07/06 | 6,160.0 | 6,160.0 | 6,010.0 | 6,030.0 | 2,009.9 | 211,700 |
| 2021/07/05 | 6,080.0 | 6,110.0 | 5,990.0 | 6,070.0 | 2,023.3 | 297,900 |
| 2021/07/02 | 5,990.0 | 6,140.0 | 5,990.0 | 6,130.0 | 2,043.3 | 360,800 |
| 2021/07/01 | 6,120.0 | 6,130.0 | 6,010.0 | 6,040.0 | 2,013.3 | 302,400 |
| 2021/06/30 | 6,040.0 | 6,080.0 | 5,980.0 | 6,030.0 | 2,009.9 | 372,000 |
| 2021/06/29 | 6,090.0 | 6,090.0 | 6,000.0 | 6,020.0 | 2,006.6 | 402,100 |
| 2021/06/28 | 6,140.0 | 6,160.0 | 6,080.0 | 6,090.0 | 2,029.9 | 297,100 |
| 2021/06/25 | 6,190.0 | 6,220.0 | 6,150.0 | 6,190.0 | 2,063.3 | 322,200 |
| 2021/06/24 | 6,100.0 | 6,140.0 | 6,070.0 | 6,120.0 | 2,039.9 | 223,300 |
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。
