ヤマハ
7951プライム/その他製品/YAMAHA CORPORATION
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,094.0 | 1,118.0 | 1,094.0 | 1,109.5 | -4.0 | -0.36% | 2,274,000 |
| 2026-03-12 | 1,118.0 | 1,126.0 | 1,101.0 | 1,113.5 | -17.0 | -1.50% | 2,209,900 |
| 2026-03-11 | 1,125.5 | 1,142.0 | 1,125.0 | 1,130.5 | +13.0 | +1.16% | 2,793,600 |
| 2026-03-10 | 1,119.5 | 1,119.5 | 1,105.5 | 1,117.5 | +28.0 | +2.57% | 2,887,500 |
| 2026-03-09 | 1,070.0 | 1,095.5 | 1,067.0 | 1,089.5 | -39.0 | -3.46% | 2,728,400 |
| 2026-03-06 | 1,111.0 | 1,128.5 | 1,107.0 | 1,128.5 | +7.5 | +0.67% | 1,386,400 |
| 2026-03-05 | 1,142.5 | 1,146.5 | 1,116.5 | 1,121.0 | +8.5 | +0.76% | 2,424,900 |
| 2026-03-04 | 1,132.5 | 1,132.5 | 1,105.5 | 1,112.5 | -32.5 | -2.84% | 2,383,600 |
| 2026-03-03 | 1,175.0 | 1,175.5 | 1,140.5 | 1,145.0 | -49.0 | -4.10% | 2,032,600 |
| 2026-03-02 | 1,185.0 | 1,200.5 | 1,180.0 | 1,194.0 | -17.0 | -1.40% | 2,351,200 |
| 2026-02-27 | 1,205.0 | 1,222.5 | 1,201.0 | 1,211.0 | +18.0 | +1.51% | 3,621,700 |
| 2026-02-26 | 1,181.5 | 1,196.0 | 1,179.5 | 1,193.0 | +16.5 | +1.40% | 3,182,100 |
| 2026-02-25 | 1,189.5 | 1,193.0 | 1,170.5 | 1,176.5 | -11.0 | -0.93% | 2,278,900 |
| 2026-02-24 | 1,175.5 | 1,195.5 | 1,168.5 | 1,187.5 | -8.0 | -0.67% | 3,648,500 |
| 2026-02-20 | 1,193.5 | 1,207.0 | 1,188.5 | 1,195.5 | -21.5 | -1.77% | 1,607,200 |
| 2026-02-19 | 1,206.5 | 1,221.5 | 1,202.0 | 1,217.0 | +14.5 | +1.21% | 1,607,900 |
| 2026-02-18 | 1,198.5 | 1,209.5 | 1,191.0 | 1,202.5 | +7.5 | +0.63% | 1,397,500 |
| 2026-02-17 | 1,187.0 | 1,203.0 | 1,186.5 | 1,195.0 | +11.5 | +0.97% | 1,408,400 |
| 2026-02-16 | 1,203.0 | 1,211.0 | 1,182.0 | 1,183.5 | -7.0 | -0.59% | 1,781,700 |
| 2026-02-13 | 1,221.0 | 1,225.0 | 1,175.5 | 1,190.5 | -30.5 | -2.50% | 4,907,200 |
| 2026-02-12 | 1,230.5 | 1,239.0 | 1,220.5 | 1,221.0 | -2.0 | -0.16% | 2,056,600 |
| 2026-02-10 | 1,216.0 | 1,232.5 | 1,216.0 | 1,223.0 | +6.0 | +0.49% | 2,585,700 |
| 2026-02-09 | 1,248.5 | 1,250.0 | 1,213.5 | 1,217.0 | +24.0 | +2.01% | 3,897,100 |
| 2026-02-06 | 1,170.5 | 1,193.5 | 1,169.0 | 1,193.0 | +25.5 | +2.18% | 1,906,900 |
| 2026-02-05 | 1,225.5 | 1,225.5 | 1,158.0 | 1,167.5 | -12.0 | -1.02% | 4,514,300 |
| 2026-02-04 | 1,165.0 | 1,183.0 | 1,163.5 | 1,179.5 | +17.0 | +1.46% | 2,304,000 |
| 2026-02-03 | 1,152.5 | 1,166.5 | 1,143.5 | 1,162.5 | +26.0 | +2.29% | 2,328,900 |
| 2026-02-02 | 1,140.0 | 1,142.5 | 1,124.5 | 1,136.5 | +18.0 | +1.61% | 1,823,100 |
| 2026-01-30 | 1,101.0 | 1,123.0 | 1,099.0 | 1,118.5 | +17.0 | +1.54% | 2,247,700 |
| 2026-01-29 | 1,084.0 | 1,101.5 | 1,072.5 | 1,101.5 | +8.5 | +0.78% | 1,825,400 |
| 2026-01-28 | 1,100.5 | 1,109.5 | 1,087.0 | 1,093.0 | -23.0 | -2.06% | 1,717,000 |
| 2026-01-27 | 1,120.0 | 1,131.0 | 1,114.0 | 1,116.0 | -18.0 | -1.59% | 1,646,400 |
| 2026-01-26 | 1,134.0 | 1,147.5 | 1,125.5 | 1,134.0 | -26.5 | -2.28% | 1,838,300 |
| 2026-01-23 | 1,164.5 | 1,167.0 | 1,151.0 | 1,160.5 | +1.0 | +0.09% | 1,264,900 |
| 2026-01-22 | 1,155.0 | 1,167.0 | 1,146.5 | 1,159.5 | +11.5 | +1.00% | 1,617,800 |
| 2026-01-21 | 1,134.5 | 1,148.0 | 1,132.5 | 1,148.0 | -16.5 | -1.42% | 1,817,300 |
| 2026-01-20 | 1,162.0 | 1,166.0 | 1,151.5 | 1,164.5 | -5.0 | -0.43% | 1,156,000 |
| 2026-01-19 | 1,169.0 | 1,174.5 | 1,151.0 | 1,169.5 | -6.0 | -0.51% | 1,161,000 |
| 2026-01-16 | 1,161.5 | 1,189.5 | 1,161.0 | 1,175.5 | +3.5 | +0.30% | 1,408,600 |
| 2026-01-15 | 1,163.0 | 1,172.5 | 1,151.5 | 1,172.0 | +9.0 | +0.77% | 1,698,000 |
| 2026-01-14 | 1,160.5 | 1,163.0 | 1,148.5 | 1,163.0 | +10.5 | +0.91% | 1,798,300 |
| 2026-01-13 | 1,146.5 | 1,160.5 | 1,136.5 | 1,152.5 | +29.0 | +2.58% | 2,882,300 |
| 2026-01-09 | 1,117.0 | 1,134.0 | 1,106.0 | 1,123.5 | +25.5 | +2.32% | 3,176,000 |
| 2026-01-08 | 1,108.5 | 1,110.0 | 1,096.0 | 1,098.0 | -13.5 | -1.21% | 1,640,600 |
| 2026-01-07 | 1,110.0 | 1,121.5 | 1,104.0 | 1,111.5 | -5.0 | -0.45% | 1,106,600 |
| 2026-01-06 | 1,104.5 | 1,125.0 | 1,102.0 | 1,116.5 | +18.0 | +1.64% | 1,613,200 |
| 2026-01-05 | 1,100.0 | 1,108.5 | 1,091.0 | 1,098.5 | +6.0 | +0.55% | 1,233,100 |
| 2025-12-30 | 1,089.5 | 1,100.0 | 1,089.0 | 1,092.5 | -1.5 | -0.14% | 1,125,200 |
| 2025-12-29 | 1,088.0 | 1,097.0 | 1,084.5 | 1,094.0 | +8.5 | +0.78% | 874,800 |
| 2025-12-26 | 1,085.5 | 1,094.5 | 1,085.0 | 1,085.5 | +1.0 | +0.09% | 604,600 |
| 2025-12-25 | 1,085.0 | 1,086.5 | 1,079.5 | 1,084.5 | -0.5 | -0.05% | 576,300 |
| 2025-12-24 | 1,107.0 | 1,107.0 | 1,085.0 | 1,085.0 | -20.5 | -1.85% | 974,300 |
| 2025-12-23 | 1,092.0 | 1,108.5 | 1,091.5 | 1,105.5 | +18.0 | +1.66% | 1,262,200 |
| 2025-12-22 | 1,086.0 | 1,096.0 | 1,082.0 | 1,087.5 | +1.5 | +0.14% | 1,097,700 |
| 2025-12-19 | 1,091.0 | 1,094.0 | 1,081.0 | 1,086.0 | +9.5 | +0.88% | 1,847,200 |
| 2025-12-18 | 1,080.0 | 1,083.5 | 1,070.5 | 1,076.5 | -3.5 | -0.32% | 943,000 |
| 2025-12-17 | 1,102.5 | 1,103.0 | 1,075.0 | 1,080.0 | -18.0 | -1.64% | 1,329,300 |
| 2025-12-16 | 1,088.5 | 1,101.5 | 1,088.5 | 1,098.0 | +9.0 | +0.83% | 1,702,100 |
| 2025-12-15 | 1,080.5 | 1,096.5 | 1,080.0 | 1,089.0 | +1.5 | +0.14% | 912,200 |
| 2025-12-12 | 1,080.5 | 1,087.5 | 1,069.0 | 1,087.5 | +17.5 | +1.64% | 2,064,600 |
| 2025-12-11 | 1,081.0 | 1,087.0 | 1,068.0 | 1,070.0 | -9.0 | -0.83% | 1,133,500 |
| 2025-12-10 | 1,093.5 | 1,101.0 | 1,077.5 | 1,079.0 | -9.5 | -0.87% | 1,384,200 |
| 2025-12-09 | 1,082.0 | 1,095.0 | 1,082.0 | 1,088.5 | +14.0 | +1.30% | 1,582,500 |
| 2025-12-08 | 1,066.5 | 1,079.5 | 1,066.0 | 1,074.5 | +8.0 | +0.75% | 1,300,100 |
| 2025-12-05 | 1,073.5 | 1,073.5 | 1,056.0 | 1,066.5 | -7.5 | -0.70% | 1,371,700 |
| 2025-12-04 | 1,053.0 | 1,074.0 | 1,053.0 | 1,074.0 | +17.0 | +1.61% | 1,111,200 |
| 2025-12-03 | 1,061.0 | 1,065.5 | 1,054.0 | 1,057.0 | -7.5 | -0.70% | 1,190,200 |
| 2025-12-02 | 1,062.5 | 1,068.5 | 1,056.5 | 1,064.5 | +3.0 | +0.28% | 1,160,600 |
| 2025-12-01 | 1,075.0 | 1,078.0 | 1,055.5 | 1,061.5 | -19.0 | -1.76% | 1,228,100 |
| 2025-11-28 | 1,089.0 | 1,091.5 | 1,080.5 | 1,080.5 | -3.5 | -0.32% | 933,300 |
| 2025-11-27 | 1,086.0 | 1,092.0 | 1,081.0 | 1,084.0 | -1.5 | -0.14% | 989,300 |
| 2025-11-26 | 1,063.0 | 1,085.5 | 1,059.0 | 1,085.5 | +27.0 | +2.55% | 2,050,000 |
| 2025-11-25 | 1,070.0 | 1,072.5 | 1,058.5 | 1,058.5 | -5.5 | -0.52% | 1,391,300 |
| 2025-11-21 | 1,046.5 | 1,065.0 | 1,044.0 | 1,064.0 | +14.0 | +1.33% | 1,571,400 |
| 2025-11-20 | 1,044.0 | 1,055.5 | 1,042.5 | 1,050.0 | +18.0 | +1.74% | 1,730,800 |
| 2025-11-19 | 1,049.5 | 1,050.0 | 1,032.0 | 1,032.0 | -14.0 | -1.34% | 1,612,300 |
| 2025-11-18 | 1,055.5 | 1,065.5 | 1,043.0 | 1,046.0 | -21.0 | -1.97% | 1,439,000 |
| 2025-11-17 | 1,058.5 | 1,072.0 | 1,054.0 | 1,067.0 | +2.0 | +0.19% | 1,866,100 |
| 2025-11-14 | 1,056.5 | 1,067.5 | 1,049.5 | 1,065.0 | +9.0 | +0.85% | 2,020,500 |
| 2025-11-13 | 1,065.0 | 1,068.5 | 1,053.5 | 1,056.0 | -9.5 | -0.89% | 1,034,000 |
| 2025-11-12 | 1,054.0 | 1,065.5 | 1,049.5 | 1,065.5 | +18.0 | +1.72% | 1,941,200 |
| 2025-11-11 | 1,043.5 | 1,049.0 | 1,035.5 | 1,047.5 | -2.5 | -0.24% | 1,313,100 |
| 2025-11-10 | 1,049.0 | 1,051.0 | 1,040.5 | 1,050.0 | +10.0 | +0.96% | 1,784,900 |
| 2025-11-07 | 1,044.0 | 1,051.5 | 1,028.0 | 1,040.0 | +7.0 | +0.68% | 2,425,300 |
| 2025-11-06 | 1,025.0 | 1,045.5 | 1,022.0 | 1,033.0 | +12.0 | +1.18% | 3,152,300 |
| 2025-11-05 | 1,067.5 | 1,070.0 | 1,007.5 | 1,021.0 | +28.5 | +2.87% | 7,224,600 |
| 2025-11-04 | 975.5 | 998.2 | 970.2 | 992.5 | +17.6 | +1.81% | 4,342,000 |
| 2025-10-31 | 970.0 | 974.9 | 965.5 | 974.9 | -1.9 | -0.19% | 2,130,700 |
| 2025-10-30 | 971.0 | 980.2 | 962.9 | 976.8 | -1.5 | -0.15% | 2,179,300 |
| 2025-10-29 | 988.0 | 992.8 | 973.1 | 978.3 | -15.4 | -1.55% | 2,020,100 |
| 2025-10-28 | 1,010.0 | 1,015.5 | 992.3 | 993.7 | -25.8 | -2.53% | 1,386,300 |
| 2025-10-27 | 1,019.0 | 1,031.5 | 1,017.0 | 1,019.5 | +9.5 | +0.94% | 1,534,600 |
| 2025-10-24 | 1,006.0 | 1,014.5 | 1,001.0 | 1,010.0 | +4.5 | +0.45% | 1,086,600 |
| 2025-10-23 | 1,008.0 | 1,011.0 | 1,001.0 | 1,005.5 | -10.0 | -0.98% | 1,503,200 |
| 2025-10-22 | 1,013.0 | 1,023.5 | 1,010.5 | 1,015.5 | +2.0 | +0.20% | 1,294,000 |
| 2025-10-21 | 993.9 | 1,013.5 | 990.1 | 1,013.5 | +22.8 | +2.30% | 1,761,600 |
| 2025-10-20 | 992.0 | 995.1 | 985.4 | 990.7 | +15.7 | +1.61% | 1,728,900 |
| 2025-10-17 | 981.6 | 987.6 | 975.0 | 975.0 | -16.5 | -1.66% | 1,608,800 |
| 2025-10-16 | 984.0 | 991.5 | 982.0 | 991.5 | +10.5 | +1.07% | 1,130,000 |
| 2025-10-15 | 980.1 | 985.5 | 975.6 | 981.0 | +9.1 | +0.94% | 1,436,600 |
| 2025-10-14 | 984.1 | 998.1 | 970.8 | 971.9 | -41.1 | -4.06% | 2,354,900 |
| 2025-10-10 | 1,040.5 | 1,044.0 | 1,013.0 | 1,013.0 | -27.5 | -2.64% | 1,813,700 |
| 2025-10-09 | 1,033.5 | 1,041.5 | 1,026.0 | 1,040.5 | +7.5 | +0.73% | 1,508,800 |
| 2025-10-08 | 1,040.0 | 1,040.5 | 1,030.5 | 1,033.0 | -3.0 | -0.29% | 1,383,000 |
| 2025-10-07 | 1,029.5 | 1,037.0 | 1,020.5 | 1,036.0 | -0.5 | -0.05% | 1,943,800 |
| 2025-10-06 | 1,035.5 | 1,055.0 | 1,029.0 | 1,036.5 | +27.0 | +2.67% | 2,551,000 |
| 2025-10-03 | 991.6 | 1,016.0 | 986.5 | 1,009.5 | +9.0 | +0.90% | 1,216,800 |
| 2025-10-02 | 977.5 | 1,001.0 | 976.3 | 1,000.5 | +16.3 | +1.66% | 1,636,300 |
| 2025-10-01 | 977.7 | 986.3 | 974.5 | 984.2 | +0.1 | +0.01% | 1,548,600 |
| 2025-09-30 | 973.1 | 984.4 | 971.7 | 984.1 | +7.4 | +0.76% | 1,658,600 |
| 2025-09-29 | 997.0 | 998.8 | 974.5 | 976.7 | -30.8 | -3.06% | 1,900,800 |
| 2025-09-26 | 1,000.0 | 1,009.0 | 997.0 | 1,007.5 | +2.0 | +0.20% | 1,734,300 |
| 2025-09-25 | 1,000.0 | 1,009.0 | 997.5 | 1,005.5 | +10.3 | +1.03% | 1,570,800 |
| 2025-09-24 | 1,012.5 | 1,012.5 | 995.2 | 995.2 | -4.8 | -0.48% | 1,499,900 |
| 2025-09-22 | 1,009.0 | 1,014.0 | 998.0 | 1,000.0 | +3.7 | +0.37% | 1,416,900 |
| 2025-09-19 | 1,030.0 | 1,039.5 | 991.1 | 996.3 | -28.7 | -2.80% | 5,215,900 |
| 2025-09-18 | 1,018.5 | 1,030.0 | 1,010.5 | 1,025.0 | +4.0 | +0.39% | 909,200 |
| 2025-09-17 | 1,015.0 | 1,021.0 | 1,006.5 | 1,021.0 | +2.0 | +0.20% | 894,200 |
| 2025-09-16 | 1,006.5 | 1,021.5 | 1,005.0 | 1,019.0 | +3.5 | +0.34% | 1,012,000 |
| 2025-09-12 | 1,027.5 | 1,028.0 | 1,013.5 | 1,015.5 | — | — | 2,294,900 |
直近120営業日分を表示