ヤマハ

7951 / 東証プライム / その他製品日経225銘柄

995 +7.2 (+0.73%)

株価：2025/07/08 15:30 15分ディレイ

ヤマハの株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2010/08/05	993	1,012	983	988	+22	+2.3%	1,086,700
2010/08/04	1,005	1,005	963	966	-42	-4.2%	1,296,100
2010/08/03	1,015	1,025	995	1,008	+7	+0.7%	1,014,300
2010/08/02	973	1,011	968	1,001	+42	+4.4%	1,378,300
2010/07/30	976	981	956	959	-26	-2.6%	1,159,100
2010/07/29	984	990	975	985	-19	-1.9%	726,500
2010/07/28	963	1,005	956	1,004	+56	+5.9%	1,665,400
2010/07/27	944	948	933	948	+10	+1.1%	690,100
2010/07/26	941	948	936	938	+6	+0.6%	573,100
2010/07/23	940	940	922	932	+22	+2.4%	662,000
2010/07/22	907	913	898	910	-1	-0.1%	806,900
2010/07/21	929	932	901	911	-5	-0.5%	671,000
2010/07/20	921	928	910	916	-15	-1.6%	590,200
2010/07/16	959	961	931	931	-40	-4.1%	786,300
2010/07/15	970	982	969	971	-12	-1.2%	874,600
2010/07/14	977	990	973	983	+33	+3.5%	1,029,000
2010/07/13	939	955	939	950	+12	+1.3%	699,700
2010/07/12	940	957	937	938	-13	-1.4%	665,000
2010/07/09	954	960	945	951	+12	+1.3%	1,148,500
2010/07/08	940	944	934	939	+20	+2.2%	587,700
2010/07/07	915	932	912	919	+5	+0.5%	1,144,600
2010/07/06	890	918	875	914	+23	+2.6%	1,074,700
2010/07/05	894	899	888	891	+5	+0.6%	556,300
2010/07/02	894	897	881	886	-1	-0.1%	758,900
2010/07/01	901	905	884	887	-29	-3.2%	1,006,000
2010/06/30	938	939	913	916	-28	-3%	1,376,600
2010/06/29	936	958	934	944	+18	+1.9%	1,331,900
2010/06/28	919	933	917	926	+17	+1.9%	1,056,100
2010/06/25	914	915	903	909	-20	-2.2%	843,100
2010/06/24	937	945	927	929	-7	-0.7%	558,400
2010/06/23	946	947	930	936	-21	-2.2%	596,100
2010/06/22	951	966	951	957	+7	+0.7%	1,039,700
2010/06/21	942	954	942	950	+25	+2.7%	710,400
2010/06/18	930	934	920	925	-1	-0.1%	534,400
2010/06/17	929	938	925	926	+3	+0.3%	717,800
2010/06/16	918	926	915	923	+20	+2.2%	552,900
2010/06/15	908	910	900	903	±0	±0%	645,700
2010/06/14	914	921	900	903	-11	-1.2%	996,100
2010/06/11	904	925	900	914	+25	+2.8%	3,805,300
2010/06/10	896	896	880	889	+5	+0.6%	614,100
2010/06/09	898	898	876	884	-23	-2.5%	1,111,100
2010/06/08	900	913	894	907	+4	+0.4%	914,100
2010/06/07	913	915	901	903	-39	-4.1%	827,500
2010/06/04	943	949	936	942	-5	-0.5%	781,700
2010/06/03	926	949	924	947	+36	+4%	820,700
2010/06/02	918	930	908	911	-17	-1.8%	948,000
2010/06/01	931	932	912	928	-6	-0.6%	714,800
2010/05/31	932	945	932	934	-3	-0.3%	677,600
2010/05/28	936	949	928	937	+16	+1.7%	1,279,700
2010/05/27	898	921	891	921	+8	+0.9%	929,100