1,155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) |
|---|---|---|---|---|---|---|
| 2025/12/01 | 1,135.0 | 1,139.0 | 1,120.5 | 1,122.0 | 1,122.0 | 4,969,300 |
| 2025/11/28 | 1,124.0 | 1,133.5 | 1,122.0 | 1,131.5 | 1,131.5 | 5,636,400 |
| 2025/11/27 | 1,116.0 | 1,123.5 | 1,114.0 | 1,119.5 | 1,119.5 | 4,768,400 |
| 2025/11/26 | 1,109.0 | 1,119.0 | 1,103.5 | 1,115.5 | 1,115.5 | 6,012,700 |
| 2025/11/25 | 1,115.0 | 1,118.0 | 1,096.5 | 1,105.0 | 1,105.0 | 5,933,700 |
| 2025/11/21 | 1,090.5 | 1,118.0 | 1,090.0 | 1,117.5 | 1,117.5 | 8,951,900 |
| 2025/11/20 | 1,103.0 | 1,111.5 | 1,091.5 | 1,092.5 | 1,092.5 | 5,214,900 |
| 2025/11/19 | 1,100.5 | 1,104.5 | 1,090.0 | 1,090.0 | 1,090.0 | 5,796,100 |
| 2025/11/18 | 1,115.0 | 1,119.5 | 1,097.0 | 1,097.0 | 1,097.0 | 7,482,700 |
| 2025/11/17 | 1,111.0 | 1,116.5 | 1,098.0 | 1,111.5 | 1,111.5 | 6,125,400 |
| 2025/11/14 | 1,096.0 | 1,115.5 | 1,090.0 | 1,115.5 | 1,115.5 | 7,723,100 |
| 2025/11/13 | 1,124.0 | 1,124.0 | 1,101.0 | 1,101.0 | 1,101.0 | 9,059,400 |
| 2025/11/12 | 1,109.0 | 1,128.0 | 1,108.0 | 1,124.0 | 1,124.0 | 6,526,400 |
| 2025/11/11 | 1,130.0 | 1,130.5 | 1,110.5 | 1,110.5 | 1,110.5 | 7,145,600 |
| 2025/11/10 | 1,140.0 | 1,141.5 | 1,120.0 | 1,130.0 | 1,130.0 | 5,819,800 |
| 2025/11/07 | 1,125.0 | 1,139.0 | 1,117.5 | 1,134.5 | 1,134.5 | 7,165,700 |
| 2025/11/06 | 1,129.5 | 1,133.5 | 1,110.5 | 1,121.5 | 1,121.5 | 8,157,200 |
| 2025/11/05 | 1,125.0 | 1,134.0 | 1,067.5 | 1,102.5 | 1,102.5 | 17,981,800 |
| 2025/11/04 | 1,115.5 | 1,127.0 | 1,108.0 | 1,112.0 | 1,112.0 | 7,333,700 |
| 2025/10/31 | 1,126.5 | 1,134.5 | 1,111.5 | 1,115.0 | 1,115.0 | 5,404,100 |
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。
