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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 6,240.0 | 6,260.0 | 6,150.0 | 6,160.0 | 2,053.3 | 347,800 |
| 2021/06/22 | 6,200.0 | 6,270.0 | 6,110.0 | 6,270.0 | 2,089.9 | 696,300 |
| 2021/06/21 | 6,160.0 | 6,170.0 | 5,940.0 | 6,010.0 | 2,003.3 | 752,100 |
| 2021/06/18 | 6,430.0 | 6,430.0 | 6,260.0 | 6,290.0 | 2,096.6 | 475,200 |
| 2021/06/17 | 6,340.0 | 6,390.0 | 6,300.0 | 6,340.0 | 2,113.3 | 335,500 |
| 2021/06/16 | 6,470.0 | 6,510.0 | 6,420.0 | 6,440.0 | 2,146.6 | 312,900 |
| 2021/06/15 | 6,340.0 | 6,560.0 | 6,320.0 | 6,540.0 | 2,179.9 | 479,600 |
| 2021/06/14 | 6,460.0 | 6,500.0 | 6,380.0 | 6,390.0 | 2,129.9 | 217,900 |
| 2021/06/11 | 6,500.0 | 6,510.0 | 6,390.0 | 6,430.0 | 2,143.3 | 535,700 |
| 2021/06/10 | 6,400.0 | 6,490.0 | 6,390.0 | 6,460.0 | 2,153.3 | 277,000 |
| 2021/06/09 | 6,470.0 | 6,470.0 | 6,400.0 | 6,440.0 | 2,146.6 | 261,900 |
| 2021/06/08 | 6,580.0 | 6,600.0 | 6,460.0 | 6,510.0 | 2,169.9 | 251,200 |
| 2021/06/07 | 6,600.0 | 6,630.0 | 6,480.0 | 6,490.0 | 2,163.3 | 261,900 |
| 2021/06/04 | 6,470.0 | 6,540.0 | 6,410.0 | 6,500.0 | 2,166.6 | 423,400 |
| 2021/06/03 | 6,520.0 | 6,660.0 | 6,480.0 | 6,510.0 | 2,169.9 | 407,300 |
| 2021/06/02 | 6,560.0 | 6,660.0 | 6,550.0 | 6,620.0 | 2,206.6 | 418,700 |
| 2021/06/01 | 6,670.0 | 6,700.0 | 6,540.0 | 6,640.0 | 2,213.3 | 382,300 |
| 2021/05/31 | 6,610.0 | 6,620.0 | 6,530.0 | 6,570.0 | 2,189.9 | 320,200 |
| 2021/05/28 | 6,580.0 | 6,700.0 | 6,550.0 | 6,650.0 | 2,216.6 | 567,100 |
| 2021/05/27 | 6,490.0 | 6,490.0 | 6,380.0 | 6,480.0 | 2,159.9 | 599,800 |
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。
