KabuInsight

ヤマハ発動機

7272
プライム/輸送用機器/Yamaha Motor Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,106.01,129.51,105.01,107.0-26.5-2.34%5,787,200
2026-03-121,142.01,146.51,128.01,133.5-9.0-0.79%4,361,000
2026-03-111,134.01,152.51,132.01,142.5+13.5+1.20%4,894,000
2026-03-101,137.01,138.01,120.51,129.0+7.5+0.67%5,176,600
2026-03-091,104.01,133.51,100.01,121.5-25.5-2.22%7,542,800
2026-03-061,133.01,152.01,129.01,147.0+2.0+0.17%4,450,600
2026-03-051,162.51,165.51,142.51,145.0+12.5+1.10%5,878,200
2026-03-041,121.51,138.01,112.01,132.5-33.0-2.83%8,331,300
2026-03-031,200.01,210.51,159.51,165.5-36.5-3.04%6,427,300
2026-03-021,213.01,218.51,197.51,202.0-41.0-3.30%6,742,100
2026-02-271,231.01,246.01,221.51,243.0+20.0+1.64%8,627,800
2026-02-261,206.01,223.01,206.01,223.0+4.5+0.37%5,604,200
2026-02-251,210.01,227.51,200.51,218.5-1.5-0.12%6,466,300
2026-02-241,233.01,249.01,218.01,220.0-13.0-1.05%7,866,500
2026-02-201,238.01,241.01,203.01,233.0-27.0-2.14%10,628,500
2026-02-191,243.01,270.51,233.51,260.0+13.0+1.04%7,316,200
2026-02-181,259.51,259.51,236.01,247.00.00.00%7,002,600
2026-02-171,230.01,271.01,225.51,247.0+17.0+1.38%9,538,000
2026-02-161,215.01,255.01,198.01,230.0+45.0+3.80%15,529,100
2026-02-131,106.01,235.01,086.51,185.0+82.0+7.43%26,066,400
2026-02-121,100.01,105.01,087.01,103.0+15.5+1.43%11,261,600
2026-02-101,087.51,101.51,086.01,087.50.00.00%9,525,200
2026-02-091,107.01,108.01,075.51,087.5-10.0-0.91%11,516,300
2026-02-061,080.01,097.51,062.01,097.5+18.5+1.71%9,804,200
2026-02-051,080.01,089.51,070.51,079.0+18.5+1.74%10,153,800
2026-02-041,048.01,060.51,033.01,060.5+13.0+1.24%14,888,600
2026-02-031,049.01,057.01,033.51,047.5-117.5-10.09%34,741,000
2026-02-021,184.01,194.01,165.01,165.0+1.5+0.13%5,147,500
2026-01-301,164.01,169.51,153.01,163.5+13.0+1.13%6,670,700
2026-01-291,128.01,153.51,120.01,150.5+22.0+1.95%4,872,800
2026-01-281,132.51,141.01,126.01,128.5-22.5-1.95%7,453,300
2026-01-271,158.01,164.51,150.01,151.0-18.5-1.58%6,260,000
2026-01-261,174.01,177.51,157.01,169.5-33.0-2.74%9,157,800
2026-01-231,217.51,221.51,194.01,202.5-20.5-1.68%6,948,400
2026-01-221,229.51,243.51,220.01,223.0+5.5+0.45%5,411,300
2026-01-211,221.01,225.51,211.01,217.5-33.5-2.68%6,758,700
2026-01-201,247.51,254.01,239.51,251.0-5.0-0.40%4,570,700
2026-01-191,255.51,263.01,239.51,256.0-12.0-0.95%5,971,400
2026-01-161,266.51,280.01,264.01,268.0-11.0-0.86%4,372,400
2026-01-151,260.51,288.01,244.01,279.0+14.0+1.11%7,368,300
2026-01-141,258.51,269.01,248.01,265.0+11.5+0.92%7,146,700
2026-01-131,259.01,269.01,242.51,253.5+19.0+1.54%8,262,700
2026-01-091,233.01,254.51,227.01,234.5+31.5+2.62%12,327,500
2026-01-081,195.01,216.01,191.51,203.0+1.5+0.12%9,158,300
2026-01-071,178.01,208.01,173.51,201.5+20.5+1.74%10,885,400
2026-01-061,182.01,198.01,176.01,181.0+5.0+0.43%6,991,600
2026-01-051,170.51,179.01,165.01,176.0+16.5+1.42%6,813,400
2025-12-301,165.01,168.51,158.01,159.5-10.5-0.90%5,329,900
2025-12-291,165.01,175.01,155.01,170.0-20.0-1.68%8,241,400
2025-12-261,200.01,200.01,188.51,190.0-6.5-0.54%9,693,300
2025-12-251,195.01,200.01,188.51,196.5+11.0+0.93%5,399,600
2025-12-241,200.01,201.51,185.51,185.5-12.5-1.04%7,538,800
2025-12-231,209.51,210.01,195.01,198.0-8.5-0.70%7,244,800
2025-12-221,180.01,209.01,179.51,206.5+38.5+3.30%9,782,100
2025-12-191,178.51,180.01,165.01,168.0-16.0-1.35%8,669,000
2025-12-181,176.01,184.01,168.01,184.0+5.0+0.42%4,815,900
2025-12-171,189.01,191.01,171.01,179.0-10.0-0.84%5,378,900
2025-12-161,201.01,202.01,186.51,189.0-13.0-1.08%6,080,100
2025-12-151,209.01,216.51,190.51,202.0-2.0-0.17%7,297,400
2025-12-121,180.01,204.01,168.01,204.0+44.0+3.79%8,405,500
2025-12-111,176.01,177.01,152.51,160.0-4.0-0.34%4,511,800
2025-12-101,150.51,172.51,147.01,164.0+16.0+1.39%8,603,500
2025-12-091,156.01,159.51,142.01,148.0-6.0-0.52%5,415,300
2025-12-081,139.01,154.51,133.01,154.0+15.5+1.36%7,861,200
2025-12-051,134.51,139.51,126.01,138.5+4.0+0.35%7,831,400
2025-12-041,103.01,134.51,103.01,134.5+33.0+3.00%7,235,100
2025-12-031,113.01,116.51,101.01,101.5-7.5-0.68%5,761,800
2025-12-021,125.51,130.51,109.01,109.0-13.0-1.16%5,798,700
2025-12-011,135.01,139.01,120.51,122.0-9.5-0.84%4,969,300
2025-11-281,124.01,133.51,122.01,131.5+12.0+1.07%5,636,400
2025-11-271,116.01,123.51,114.01,119.5+4.0+0.36%4,768,400
2025-11-261,109.01,119.01,103.51,115.5+10.5+0.95%6,012,700
2025-11-251,115.01,118.01,096.51,105.0-12.5-1.12%5,933,700
2025-11-211,090.51,118.01,090.01,117.5+25.0+2.29%8,951,900
2025-11-201,103.01,111.51,091.51,092.5+2.5+0.23%5,214,900
2025-11-191,100.51,104.51,090.01,090.0-7.0-0.64%5,796,100
2025-11-181,115.01,119.51,097.01,097.0-14.5-1.30%7,482,700
2025-11-171,111.01,116.51,098.01,111.5-4.0-0.36%6,125,400
2025-11-141,096.01,115.51,090.01,115.5+14.5+1.32%7,723,100
2025-11-131,124.01,124.01,101.01,101.0-23.0-2.05%9,059,400
2025-11-121,109.01,128.01,108.01,124.0+13.5+1.22%6,526,400
2025-11-111,130.01,130.51,110.51,110.5-19.5-1.73%7,145,600
2025-11-101,140.01,141.51,120.01,130.0-4.5-0.40%5,819,800
2025-11-071,125.01,139.01,117.51,134.5+13.0+1.16%7,165,700
2025-11-061,129.51,133.51,110.51,121.5+19.0+1.72%8,157,200
2025-11-051,125.01,134.01,067.51,102.5-9.5-0.85%17,981,800
2025-11-041,115.51,127.01,108.01,112.0-3.0-0.27%7,333,700
2025-10-311,126.51,134.51,111.51,115.0-12.0-1.06%5,404,100
2025-10-301,117.01,133.51,113.51,127.0+9.0+0.81%5,105,400
2025-10-291,146.51,147.01,118.01,118.0-28.0-2.44%6,251,300
2025-10-281,165.01,165.01,143.51,146.0-19.0-1.63%4,819,200
2025-10-271,147.01,165.01,143.01,165.0+33.5+2.96%6,686,600
2025-10-241,135.51,140.01,131.01,131.5+4.0+0.35%5,712,300
2025-10-231,135.01,137.01,127.51,127.5-16.0-1.40%4,200,400
2025-10-221,121.01,144.51,120.51,143.5+32.5+2.93%7,912,700
2025-10-211,110.01,115.01,105.01,111.0+5.5+0.50%3,828,800
2025-10-201,103.01,115.01,100.51,105.5+22.0+2.03%4,832,800
2025-10-171,095.01,095.51,083.01,083.5-15.0-1.37%4,717,800
2025-10-161,102.01,102.51,093.01,098.5+3.5+0.32%4,557,700
2025-10-151,092.51,100.01,090.51,095.0+15.0+1.39%5,088,600
2025-10-141,084.01,096.51,073.51,080.0-20.0-1.82%8,167,400
2025-10-101,128.51,130.51,100.01,100.0-40.0-3.51%6,580,600
2025-10-091,137.01,144.01,132.01,140.0-2.5-0.22%6,057,400
2025-10-081,140.01,156.01,139.01,142.5+5.0+0.44%6,120,400
2025-10-071,130.51,143.01,128.01,137.5+0.5+0.04%5,021,200
2025-10-061,154.51,160.01,132.51,137.0+35.0+3.18%11,652,300
2025-10-031,097.01,106.01,091.01,102.0+9.0+0.82%3,759,600
2025-10-021,094.51,105.51,090.01,093.0-5.0-0.46%5,342,100
2025-10-011,106.01,108.01,095.01,098.0-12.0-1.08%5,363,900
2025-09-301,100.01,112.01,094.51,110.0+6.5+0.59%5,885,800
2025-09-291,123.01,124.51,103.51,103.5-18.0-1.60%4,803,900
2025-09-261,126.01,126.01,116.01,121.5-0.5-0.04%5,701,500
2025-09-251,114.51,122.01,110.01,122.0+7.0+0.63%4,566,000
2025-09-241,123.01,129.01,112.01,115.0+2.0+0.18%3,513,900
2025-09-221,110.01,120.01,109.01,113.0+7.0+0.63%2,855,400
2025-09-191,115.01,125.01,101.51,106.0-4.0-0.36%5,667,900
2025-09-181,120.01,122.01,110.01,110.0-4.5-0.40%2,911,100
2025-09-171,122.51,124.01,109.01,114.5-9.5-0.85%3,361,700
2025-09-161,127.51,132.01,123.01,124.0+1.5+0.13%3,076,300
2025-09-121,119.51,124.01,114.51,122.5——4,197,400

直近120営業日分を表示