山洋電気(6516)の株価時系列情報
山洋電気(6516)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 7,740 | 7,760 | 7,040 | 7,220 | 381,300 |
| 2024/04/24 | 7,240 | 7,590 | 7,240 | 7,590 | 127,800 |
| 2024/04/23 | 7,040 | 7,190 | 7,010 | 7,170 | 82,600 |
| 2024/04/22 | 6,900 | 7,040 | 6,890 | 7,030 | 97,300 |
| 2024/04/19 | 7,050 | 7,080 | 6,760 | 6,860 | 82,200 |
| 2024/04/18 | 7,020 | 7,140 | 6,920 | 7,080 | 40,000 |
| 2024/04/17 | 7,170 | 7,180 | 6,970 | 6,970 | 34,400 |
| 2024/04/16 | 7,230 | 7,280 | 7,160 | 7,170 | 33,700 |
| 2024/04/15 | 7,230 | 7,400 | 7,230 | 7,300 | 58,600 |
| 2024/04/12 | 7,110 | 7,360 | 7,110 | 7,290 | 77,000 |
| 2024/04/11 | 6,910 | 7,080 | 6,900 | 7,070 | 26,600 |
| 2024/04/10 | 6,980 | 7,010 | 6,960 | 7,000 | 16,000 |
| 2024/04/09 | 6,860 | 6,980 | 6,860 | 6,980 | 16,700 |
| 2024/04/08 | 6,970 | 6,970 | 6,820 | 6,860 | 22,100 |
| 2024/04/05 | 6,790 | 6,880 | 6,790 | 6,870 | 22,100 |
| 2024/04/04 | 6,960 | 6,990 | 6,920 | 6,960 | 20,700 |
| 2024/04/03 | 6,890 | 6,950 | 6,790 | 6,900 | 27,400 |
| 2024/04/02 | 6,990 | 7,020 | 6,850 | 6,890 | 21,300 |
| 2024/04/01 | 7,140 | 7,140 | 6,970 | 6,990 | 15,700 |
| 2024/03/29 | 7,100 | 7,120 | 7,030 | 7,050 | 23,200 |
| 2024/03/28 | 7,120 | 7,170 | 7,030 | 7,050 | 19,500 |
| 2024/03/27 | 7,140 | 7,220 | 7,100 | 7,120 | 44,500 |
| 2024/03/26 | 6,960 | 7,230 | 6,960 | 7,140 | 47,300 |
| 2024/03/25 | 7,060 | 7,080 | 6,970 | 6,970 | 30,900 |
| 2024/03/22 | 7,080 | 7,110 | 7,000 | 7,060 | 32,900 |
| 2024/03/21 | 7,090 | 7,150 | 7,050 | 7,120 | 33,400 |
| 2024/03/19 | 7,050 | 7,060 | 6,930 | 7,000 | 71,300 |
| 2024/03/18 | 6,960 | 7,140 | 6,950 | 7,120 | 45,200 |
| 2024/03/15 | 6,890 | 6,920 | 6,800 | 6,860 | 33,800 |
| 2024/03/14 | 6,880 | 6,930 | 6,800 | 6,900 | 37,500 |
| 2024/03/13 | 7,020 | 7,060 | 6,840 | 6,920 | 45,500 |
| 2024/03/12 | 6,860 | 7,000 | 6,810 | 6,980 | 40,700 |
| 2024/03/11 | 7,060 | 7,110 | 6,850 | 6,950 | 54,200 |
| 2024/03/08 | 7,030 | 7,240 | 7,000 | 7,210 | 84,800 |
| 2024/03/07 | 7,010 | 7,010 | 6,910 | 7,010 | 59,000 |
| 2024/03/06 | 6,780 | 7,020 | 6,750 | 7,000 | 65,700 |
| 2024/03/05 | 6,800 | 6,870 | 6,760 | 6,850 | 41,000 |
| 2024/03/04 | 6,940 | 6,990 | 6,860 | 6,870 | 83,100 |
| 2024/03/01 | 6,740 | 6,890 | 6,700 | 6,890 | 84,700 |
| 2024/02/29 | 6,560 | 6,750 | 6,520 | 6,690 | 102,600 |
| 2024/02/28 | 6,390 | 6,680 | 6,370 | 6,570 | 103,600 |
| 2024/02/27 | 6,280 | 6,370 | 6,280 | 6,350 | 32,800 |
| 2024/02/26 | 6,290 | 6,340 | 6,250 | 6,280 | 29,900 |
| 2024/02/22 | 6,190 | 6,250 | 6,180 | 6,240 | 33,900 |
| 2024/02/21 | 6,100 | 6,220 | 6,060 | 6,160 | 34,700 |
| 2024/02/20 | 6,090 | 6,160 | 6,060 | 6,130 | 44,000 |
| 2024/02/19 | 6,100 | 6,120 | 6,020 | 6,070 | 38,900 |
| 2024/02/16 | 6,020 | 6,240 | 6,000 | 6,160 | 67,300 |
| 2024/02/15 | 6,050 | 6,110 | 5,980 | 6,020 | 40,800 |
| 2024/02/14 | 6,050 | 6,120 | 5,960 | 6,040 | 54,700 |
| 2024/02/13 | 6,020 | 6,120 | 5,930 | 6,120 | 51,200 |
| 2024/02/09 | 5,910 | 6,060 | 5,910 | 5,970 | 60,800 |
| 2024/02/08 | 5,830 | 5,940 | 5,750 | 5,910 | 63,300 |
| 2024/02/07 | 5,770 | 5,880 | 5,770 | 5,820 | 52,800 |
| 2024/02/06 | 6,000 | 6,000 | 5,790 | 5,790 | 70,400 |
| 2024/02/05 | 5,970 | 6,070 | 5,870 | 5,950 | 104,700 |
| 2024/02/02 | 6,050 | 6,180 | 6,050 | 6,160 | 67,800 |
| 2024/02/01 | 6,200 | 6,290 | 6,020 | 6,040 | 78,100 |
| 2024/01/31 | 5,990 | 6,180 | 5,800 | 6,180 | 194,200 |
| 2024/01/30 | 6,400 | 6,420 | 6,350 | 6,390 | 54,300 |
| 2024/01/29 | 6,450 | 6,450 | 6,330 | 6,350 | 104,300 |
| 2024/01/26 | 6,490 | 6,530 | 6,410 | 6,440 | 68,400 |
| 2024/01/25 | 6,440 | 6,570 | 6,420 | 6,540 | 91,900 |
| 2024/01/24 | 6,440 | 6,480 | 6,350 | 6,460 | 78,500 |
| 2024/01/23 | 6,500 | 6,550 | 6,360 | 6,400 | 93,400 |
| 2024/01/22 | 6,310 | 6,400 | 6,310 | 6,380 | 76,000 |
| 2024/01/19 | 6,260 | 6,310 | 6,230 | 6,230 | 58,800 |
| 2024/01/18 | 6,160 | 6,230 | 6,160 | 6,200 | 28,300 |
| 2024/01/17 | 6,220 | 6,300 | 6,170 | 6,180 | 70,500 |
| 2024/01/16 | 6,440 | 6,440 | 6,150 | 6,150 | 89,600 |
| 2024/01/15 | 6,310 | 6,450 | 6,310 | 6,430 | 39,400 |
| 2024/01/12 | 6,380 | 6,380 | 6,240 | 6,280 | 51,100 |
| 2024/01/11 | 6,380 | 6,430 | 6,270 | 6,330 | 47,200 |
| 2024/01/10 | 6,260 | 6,280 | 6,220 | 6,280 | 41,400 |
| 2024/01/09 | 6,210 | 6,260 | 6,190 | 6,260 | 36,300 |
| 2024/01/05 | 6,280 | 6,280 | 6,160 | 6,170 | 29,200 |
| 2024/01/04 | 6,290 | 6,300 | 6,160 | 6,230 | 55,100 |
| 2023/12/29 | 6,230 | 6,290 | 6,200 | 6,270 | 49,300 |
| 2023/12/28 | 6,140 | 6,270 | 6,140 | 6,250 | 25,700 |
| 2023/12/27 | 6,030 | 6,180 | 6,030 | 6,170 | 35,300 |
| 2023/12/26 | 6,010 | 6,040 | 5,980 | 6,010 | 36,000 |
| 2023/12/25 | 6,130 | 6,130 | 6,050 | 6,070 | 40,100 |
| 2023/12/22 | 6,020 | 6,070 | 6,000 | 6,040 | 25,000 |
| 2023/12/21 | 6,030 | 6,050 | 6,000 | 6,000 | 23,600 |
| 2023/12/20 | 6,040 | 6,160 | 6,030 | 6,090 | 50,300 |
| 2023/12/19 | 5,930 | 6,000 | 5,900 | 5,980 | 24,300 |
| 2023/12/18 | 5,950 | 5,960 | 5,860 | 5,930 | 35,900 |
| 2023/12/15 | 5,830 | 6,040 | 5,830 | 6,020 | 47,000 |
| 2023/12/14 | 5,940 | 5,940 | 5,810 | 5,820 | 31,800 |
| 2023/12/13 | 5,820 | 5,940 | 5,820 | 5,920 | 52,700 |
| 2023/12/12 | 5,890 | 5,890 | 5,780 | 5,820 | 22,000 |
| 2023/12/11 | 5,830 | 5,890 | 5,820 | 5,860 | 15,800 |
| 2023/12/08 | 5,850 | 5,880 | 5,750 | 5,790 | 50,400 |
| 2023/12/07 | 5,970 | 5,970 | 5,820 | 5,820 | 37,300 |
| 2023/12/06 | 5,920 | 6,050 | 5,920 | 6,020 | 38,300 |
| 2023/12/05 | 6,020 | 6,030 | 5,920 | 5,920 | 43,400 |
| 2023/12/04 | 6,090 | 6,100 | 6,010 | 6,040 | 26,600 |
| 2023/12/01 | 6,110 | 6,110 | 5,990 | 6,060 | 39,700 |
| 2023/11/30 | 5,950 | 6,120 | 5,920 | 6,090 | 44,400 |
| 2023/11/29 | 5,910 | 6,000 | 5,880 | 5,950 | 26,700 |
| 2023/11/28 | 6,000 | 6,020 | 5,900 | 5,960 | 29,400 |
| 2023/11/27 | 6,100 | 6,140 | 5,960 | 6,010 | 48,800 |
| 2023/11/24 | 5,880 | 6,040 | 5,880 | 6,000 | 43,800 |
| 2023/11/22 | 5,840 | 5,870 | 5,810 | 5,860 | 20,400 |
| 2023/11/21 | 5,770 | 5,840 | 5,770 | 5,820 | 28,200 |
| 2023/11/20 | 5,850 | 5,900 | 5,760 | 5,760 | 25,000 |
| 2023/11/17 | 5,790 | 5,870 | 5,750 | 5,860 | 24,000 |
| 2023/11/16 | 5,820 | 5,860 | 5,750 | 5,790 | 40,200 |
| 2023/11/15 | 5,860 | 5,930 | 5,840 | 5,890 | 32,000 |
| 2023/11/14 | 5,920 | 5,920 | 5,820 | 5,820 | 19,300 |
| 2023/11/13 | 5,970 | 5,970 | 5,830 | 5,880 | 21,900 |
| 2023/11/10 | 5,890 | 5,910 | 5,810 | 5,900 | 25,500 |
| 2023/11/09 | 5,780 | 5,940 | 5,780 | 5,910 | 29,500 |
| 2023/11/08 | 5,800 | 5,890 | 5,770 | 5,780 | 60,700 |
| 2023/11/07 | 5,900 | 5,900 | 5,750 | 5,780 | 38,900 |
| 2023/11/06 | 5,800 | 5,920 | 5,750 | 5,900 | 73,400 |
| 2023/11/02 | 5,690 | 5,690 | 5,540 | 5,600 | 67,700 |
| 2023/11/01 | 5,640 | 5,690 | 5,530 | 5,590 | 95,600 |
| 2023/10/31 | 6,090 | 6,240 | 5,450 | 5,540 | 253,100 |
| 2023/10/30 | 6,340 | 6,340 | 6,030 | 6,080 | 55,600 |
| 2023/10/27 | 6,200 | 6,320 | 6,180 | 6,240 | 39,500 |
| 2023/10/26 | 6,200 | 6,250 | 6,090 | 6,120 | 44,100 |
| 2023/10/25 | 6,240 | 6,370 | 6,220 | 6,250 | 52,700 |
| 2023/10/24 | 6,100 | 6,210 | 5,960 | 6,200 | 61,200 |
| 2023/10/23 | 6,130 | 6,180 | 6,080 | 6,080 | 26,400 |
| 2023/10/20 | 6,200 | 6,260 | 6,170 | 6,190 | 28,400 |
| 2023/10/19 | 6,300 | 6,310 | 6,220 | 6,220 | 20,200 |
| 2023/10/18 | 6,370 | 6,390 | 6,310 | 6,350 | 23,200 |
| 2023/10/17 | 6,390 | 6,500 | 6,350 | 6,370 | 17,700 |
| 2023/10/16 | 6,460 | 6,520 | 6,360 | 6,390 | 35,700 |
| 2023/10/13 | 6,580 | 6,780 | 6,550 | 6,550 | 39,000 |
| 2023/10/12 | 6,540 | 6,680 | 6,470 | 6,670 | 31,700 |
| 2023/10/11 | 6,480 | 6,490 | 6,420 | 6,470 | 36,500 |
| 2023/10/10 | 6,400 | 6,470 | 6,400 | 6,440 | 30,400 |
| 2023/10/06 | 6,330 | 6,350 | 6,260 | 6,300 | 52,600 |
| 2023/10/05 | 6,400 | 6,420 | 6,310 | 6,350 | 53,300 |
| 2023/10/04 | 6,450 | 6,450 | 6,280 | 6,340 | 83,300 |
| 2023/10/03 | 6,800 | 6,800 | 6,510 | 6,520 | 69,300 |
| 2023/10/02 | 6,900 | 6,970 | 6,850 | 6,870 | 37,200 |
| 2023/09/29 | 6,880 | 6,910 | 6,810 | 6,840 | 46,800 |
| 2023/09/28 | 6,770 | 6,890 | 6,770 | 6,870 | 37,200 |
| 2023/09/27 | 6,800 | 6,940 | 6,740 | 6,920 | 37,500 |
| 2023/09/26 | 6,870 | 6,870 | 6,810 | 6,820 | 36,300 |
| 2023/09/25 | 6,860 | 6,860 | 6,800 | 6,860 | 24,300 |
| 2023/09/22 | 6,690 | 6,790 | 6,660 | 6,760 | 35,600 |
| 2023/09/21 | 6,910 | 6,910 | 6,740 | 6,750 | 50,900 |
| 2023/09/20 | 6,930 | 6,990 | 6,910 | 6,920 | 48,700 |
| 2023/09/19 | 7,010 | 7,020 | 6,880 | 6,920 | 78,900 |
| 2023/09/15 | 7,030 | 7,050 | 6,980 | 7,030 | 33,600 |
| 2023/09/14 | 6,950 | 6,970 | 6,880 | 6,950 | 35,300 |
| 2023/09/13 | 6,890 | 6,980 | 6,880 | 6,950 | 47,000 |
| 2023/09/12 | 7,020 | 7,020 | 6,870 | 6,940 | 33,600 |
| 2023/09/11 | 7,040 | 7,040 | 6,960 | 6,960 | 45,500 |
| 2023/09/08 | 7,090 | 7,130 | 7,010 | 7,010 | 50,200 |
| 2023/09/07 | 7,240 | 7,260 | 7,120 | 7,150 | 44,200 |
| 2023/09/06 | 7,340 | 7,340 | 7,270 | 7,270 | 28,800 |
| 2023/09/05 | 7,240 | 7,300 | 7,190 | 7,290 | 35,100 |
| 2023/09/04 | 7,120 | 7,240 | 7,120 | 7,240 | 36,400 |
| 2023/09/01 | 7,120 | 7,150 | 7,080 | 7,110 | 28,200 |
| 2023/08/31 | 7,080 | 7,150 | 7,060 | 7,120 | 34,300 |
| 2023/08/30 | 7,100 | 7,130 | 7,040 | 7,080 | 29,600 |
| 2023/08/29 | 7,050 | 7,050 | 6,990 | 7,030 | 35,400 |
| 2023/08/28 | 7,010 | 7,070 | 7,010 | 7,050 | 33,100 |
| 2023/08/25 | 7,000 | 7,020 | 6,900 | 6,970 | 46,100 |
| 2023/08/24 | 7,020 | 7,090 | 7,020 | 7,040 | 26,000 |
| 2023/08/23 | 7,100 | 7,100 | 6,990 | 7,040 | 21,600 |
| 2023/08/22 | 6,950 | 7,110 | 6,900 | 7,100 | 47,000 |
| 2023/08/21 | 6,960 | 6,970 | 6,870 | 6,870 | 55,600 |
| 2023/08/18 | 6,950 | 7,000 | 6,930 | 6,960 | 32,600 |
| 2023/08/17 | 7,130 | 7,160 | 6,980 | 7,060 | 49,900 |
| 2023/08/16 | 7,130 | 7,230 | 7,130 | 7,180 | 37,400 |
| 2023/08/15 | 7,240 | 7,270 | 7,180 | 7,180 | 25,700 |
| 2023/08/14 | 7,280 | 7,280 | 7,160 | 7,160 | 36,700 |
| 2023/08/10 | 7,170 | 7,290 | 7,140 | 7,290 | 39,100 |
| 2023/08/09 | 7,210 | 7,270 | 7,190 | 7,250 | 22,800 |
| 2023/08/08 | 7,310 | 7,360 | 7,210 | 7,220 | 47,700 |
| 2023/08/07 | 7,350 | 7,380 | 7,240 | 7,340 | 25,000 |
| 2023/08/04 | 7,200 | 7,410 | 7,190 | 7,360 | 36,800 |
| 2023/08/03 | 7,470 | 7,470 | 7,210 | 7,220 | 57,400 |
| 2023/08/02 | 7,500 | 7,580 | 7,320 | 7,490 | 62,900 |
| 2023/08/01 | 7,460 | 7,610 | 7,360 | 7,560 | 121,300 |
| 2023/07/31 | 7,490 | 7,820 | 7,160 | 7,200 | 254,000 |
| 2023/07/28 | 7,250 | 7,350 | 7,190 | 7,350 | 84,200 |
| 2023/07/27 | 7,350 | 7,360 | 7,260 | 7,300 | 65,000 |
| 2023/07/26 | 7,480 | 7,500 | 7,380 | 7,410 | 40,500 |
| 2023/07/25 | 7,570 | 7,580 | 7,440 | 7,480 | 24,700 |
| 2023/07/24 | 7,470 | 7,540 | 7,460 | 7,500 | 21,800 |
| 2023/07/21 | 7,470 | 7,490 | 7,410 | 7,430 | 27,200 |
| 2023/07/20 | 7,640 | 7,680 | 7,410 | 7,430 | 37,500 |
| 2023/07/19 | 7,670 | 7,670 | 7,510 | 7,600 | 29,000 |
| 2023/07/18 | 7,560 | 7,660 | 7,500 | 7,570 | 27,700 |
| 2023/07/14 | 7,520 | 7,560 | 7,410 | 7,490 | 38,100 |
| 2023/07/13 | 7,320 | 7,420 | 7,270 | 7,390 | 26,700 |
| 2023/07/12 | 7,500 | 7,500 | 7,310 | 7,320 | 48,300 |
| 2023/07/11 | 7,510 | 7,580 | 7,500 | 7,520 | 31,200 |
| 2023/07/10 | 7,480 | 7,590 | 7,480 | 7,480 | 34,900 |
| 2023/07/07 | 7,490 | 7,590 | 7,460 | 7,480 | 31,400 |
| 2023/07/06 | 7,750 | 7,790 | 7,560 | 7,560 | 32,000 |
| 2023/07/05 | 7,830 | 7,840 | 7,750 | 7,820 | 19,200 |
| 2023/07/04 | 7,800 | 7,860 | 7,710 | 7,830 | 35,500 |