日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

山一電機(6941)の株価時系列情報

山一電機(6941)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
2024/04/24 2,522 2,649 2,501 2,647 168,700
2024/04/23 2,530 2,543 2,457 2,479 82,900
2024/04/22 2,501 2,501 2,423 2,476 207,300
2024/04/19 2,623 2,635 2,497 2,528 212,200
2024/04/18 2,586 2,646 2,534 2,640 141,300
2024/04/17 2,679 2,687 2,618 2,628 98,100
2024/04/16 2,650 2,664 2,600 2,639 136,100
2024/04/15 2,603 2,698 2,597 2,698 153,500
2024/04/12 2,730 2,748 2,641 2,642 191,800
2024/04/11 2,695 2,741 2,673 2,700 241,300
2024/04/10 2,550 2,681 2,545 2,657 219,500
2024/04/09 2,533 2,546 2,513 2,545 64,600
2024/04/08 2,515 2,550 2,500 2,532 101,600
2024/04/05 2,428 2,499 2,403 2,495 306,000
2024/04/04 2,468 2,578 2,468 2,578 230,700
2024/04/03 2,419 2,453 2,400 2,422 117,000
2024/04/02 2,425 2,468 2,394 2,449 150,000
2024/04/01 2,502 2,539 2,452 2,455 160,700
2024/03/29 2,429 2,499 2,416 2,490 195,600
2024/03/28 2,398 2,433 2,385 2,409 270,300
2024/03/27 2,370 2,397 2,360 2,389 166,100
2024/03/26 2,321 2,365 2,303 2,357 132,900
2024/03/25 2,332 2,363 2,305 2,340 135,200
2024/03/22 2,329 2,361 2,283 2,359 126,000
2024/03/21 2,332 2,350 2,303 2,311 156,600
2024/03/19 2,337 2,337 2,277 2,313 197,600
2024/03/18 2,223 2,299 2,223 2,287 99,700
2024/03/15 2,254 2,256 2,224 2,245 84,900
2024/03/14 2,277 2,280 2,205 2,256 78,200
2024/03/13 2,304 2,310 2,231 2,249 86,500
2024/03/12 2,236 2,269 2,215 2,269 135,200
2024/03/11 2,275 2,296 2,241 2,262 137,100
2024/03/08 2,301 2,364 2,301 2,331 171,400
2024/03/07 2,380 2,404 2,316 2,324 184,700
2024/03/06 2,281 2,374 2,264 2,356 168,600
2024/03/05 2,269 2,349 2,251 2,314 237,200
2024/03/04 2,289 2,305 2,217 2,224 251,100
2024/03/01 2,279 2,327 2,267 2,284 234,400
2024/02/29 2,220 2,271 2,202 2,260 134,600
2024/02/28 2,208 2,260 2,201 2,220 154,200
2024/02/27 2,238 2,260 2,196 2,210 143,500
2024/02/26 2,242 2,269 2,222 2,238 120,500
2024/02/22 2,256 2,295 2,232 2,276 120,500
2024/02/21 2,183 2,240 2,177 2,226 96,900
2024/02/20 2,206 2,249 2,179 2,201 127,800
2024/02/19 2,295 2,329 2,184 2,213 244,200
2024/02/16 2,251 2,319 2,249 2,276 162,600
2024/02/15 2,253 2,283 2,246 2,267 162,900
2024/02/14 2,160 2,214 2,140 2,203 170,600
2024/02/13 2,232 2,232 2,164 2,197 238,400
2024/02/09 2,309 2,319 2,200 2,218 324,400
2024/02/08 2,190 2,322 2,156 2,304 568,500
2024/02/07 2,286 2,376 2,167 2,196 1,132,700
2024/02/06 2,049 2,057 2,022 2,036 196,100
2024/02/05 2,071 2,072 2,011 2,025 295,400
2024/02/02 2,111 2,121 2,070 2,097 163,200
2024/02/01 2,120 2,122 2,085 2,098 119,700
2024/01/31 2,130 2,149 2,112 2,131 154,800
2024/01/30 2,117 2,128 2,090 2,123 132,200
2024/01/29 2,120 2,145 2,105 2,126 89,200
2024/01/26 2,200 2,200 2,133 2,134 193,300
2024/01/25 2,150 2,241 2,143 2,223 255,200
2024/01/24 2,187 2,194 2,130 2,143 196,400
2024/01/23 2,231 2,239 2,181 2,182 290,500
2024/01/22 2,170 2,195 2,151 2,193 233,500
2024/01/19 2,112 2,157 2,109 2,144 246,900
2024/01/18 2,002 2,065 2,002 2,062 175,900
2024/01/17 2,020 2,030 2,002 2,010 115,500
2024/01/16 2,063 2,063 2,000 2,000 177,200
2024/01/15 1,975 2,034 1,975 2,025 207,800
2024/01/12 2,004 2,004 1,951 1,978 175,000
2024/01/11 1,971 1,997 1,951 1,990 262,500
2024/01/10 1,930 1,968 1,908 1,963 181,400
2024/01/09 1,880 1,951 1,880 1,929 288,100
2024/01/05 1,901 1,902 1,834 1,834 176,800
2024/01/04 1,900 1,905 1,862 1,905 235,000
2023/12/29 1,948 1,971 1,925 1,936 146,400
2023/12/28 1,948 1,948 1,911 1,943 93,600
2023/12/27 1,920 1,956 1,920 1,948 277,800
2023/12/26 1,888 1,906 1,876 1,895 175,700
2023/12/25 1,920 1,933 1,888 1,888 299,700
2023/12/22 1,842 1,868 1,841 1,850 145,100
2023/12/21 1,810 1,832 1,802 1,827 157,900
2023/12/20 1,823 1,871 1,817 1,850 187,100
2023/12/19 1,800 1,832 1,788 1,814 123,200
2023/12/18 1,808 1,811 1,754 1,794 175,200
2023/12/15 1,770 1,831 1,770 1,831 184,800
2023/12/14 1,795 1,795 1,742 1,765 291,900
2023/12/13 1,759 1,765 1,749 1,755 148,600
2023/12/12 1,762 1,783 1,745 1,751 247,400
2023/12/11 1,733 1,754 1,721 1,742 241,200
2023/12/08 1,721 1,748 1,714 1,740 285,300
2023/12/07 1,744 1,753 1,727 1,740 136,100
2023/12/06 1,743 1,763 1,741 1,760 290,200
2023/12/05 1,799 1,807 1,743 1,746 244,100
2023/12/04 1,852 1,865 1,801 1,822 186,200
2023/12/01 1,900 1,900 1,860 1,865 97,900
2023/11/30 1,889 1,902 1,875 1,895 124,500
2023/11/29 1,859 1,887 1,857 1,877 106,600
2023/11/28 1,894 1,897 1,855 1,877 134,900
2023/11/27 1,860 1,886 1,858 1,879 185,600
2023/11/24 1,820 1,865 1,820 1,858 164,100
2023/11/22 1,840 1,845 1,813 1,813 139,000
2023/11/21 1,848 1,869 1,815 1,818 144,900
2023/11/20 1,847 1,867 1,840 1,843 168,100
2023/11/17 1,804 1,836 1,804 1,834 122,800
2023/11/16 1,841 1,841 1,799 1,825 204,600
2023/11/15 1,833 1,858 1,833 1,855 258,300
2023/11/14 1,762 1,774 1,751 1,767 120,000
2023/11/13 1,812 1,817 1,760 1,766 139,000
2023/11/10 1,807 1,812 1,759 1,810 252,500
2023/11/09 1,767 1,825 1,767 1,781 263,400
2023/11/08 1,683 1,776 1,676 1,750 652,700
2023/11/07 1,792 1,821 1,768 1,773 267,500
2023/11/06 1,788 1,793 1,770 1,786 169,500
2023/11/02 1,759 1,770 1,747 1,759 129,400
2023/11/01 1,748 1,757 1,735 1,743 171,700
2023/10/31 1,742 1,747 1,686 1,728 306,100
2023/10/30 1,736 1,757 1,731 1,752 219,600
2023/10/27 1,738 1,770 1,738 1,761 157,700
2023/10/26 1,738 1,757 1,721 1,725 149,100
2023/10/25 1,778 1,781 1,745 1,746 220,500
2023/10/24 1,724 1,773 1,720 1,771 263,100
2023/10/23 1,733 1,733 1,709 1,715 101,300
2023/10/20 1,730 1,740 1,708 1,737 161,100
2023/10/19 1,731 1,747 1,723 1,732 104,600
2023/10/18 1,747 1,752 1,730 1,748 79,400
2023/10/17 1,726 1,754 1,725 1,745 125,000
2023/10/16 1,714 1,733 1,698 1,713 123,200
2023/10/13 1,761 1,761 1,731 1,738 150,600
2023/10/12 1,751 1,774 1,742 1,774 200,400
2023/10/11 1,745 1,751 1,735 1,742 105,100
2023/10/10 1,720 1,746 1,719 1,739 143,900
2023/10/06 1,730 1,730 1,698 1,718 181,500
2023/10/05 1,700 1,729 1,686 1,713 224,600
2023/10/04 1,675 1,710 1,668 1,671 288,700
2023/10/03 1,739 1,751 1,701 1,701 223,400
2023/10/02 1,746 1,759 1,733 1,737 207,800
2023/09/29 1,722 1,741 1,712 1,722 189,100
2023/09/28 1,721 1,748 1,712 1,726 237,900
2023/09/27 1,721 1,738 1,717 1,738 182,000
2023/09/26 1,740 1,747 1,716 1,725 229,100
2023/09/25 1,746 1,749 1,726 1,747 200,400
2023/09/22 1,709 1,756 1,703 1,746 230,400
2023/09/21 1,746 1,751 1,709 1,715 272,100
2023/09/20 1,756 1,769 1,747 1,751 226,400
2023/09/19 1,775 1,779 1,744 1,765 277,200
2023/09/15 1,764 1,774 1,757 1,773 197,000
2023/09/14 1,756 1,769 1,754 1,760 151,200
2023/09/13 1,771 1,773 1,755 1,757 169,000
2023/09/12 1,767 1,780 1,756 1,780 119,100
2023/09/11 1,765 1,767 1,755 1,767 109,300
2023/09/08 1,760 1,763 1,746 1,755 187,800
2023/09/07 1,795 1,805 1,779 1,781 202,300
2023/09/06 1,820 1,820 1,788 1,802 250,000
2023/09/05 1,821 1,821 1,797 1,820 229,400
2023/09/04 1,839 1,841 1,821 1,823 125,800
2023/09/01 1,839 1,839 1,820 1,827 200,100
2023/08/31 1,848 1,854 1,829 1,840 174,800
2023/08/30 1,825 1,858 1,824 1,850 289,800
2023/08/29 1,765 1,785 1,753 1,785 133,200
2023/08/28 1,718 1,750 1,712 1,750 133,800
2023/08/25 1,717 1,728 1,708 1,720 187,200
2023/08/24 1,786 1,788 1,738 1,752 244,300
2023/08/23 1,722 1,746 1,707 1,746 214,300
2023/08/22 1,711 1,769 1,710 1,745 320,200
2023/08/21 1,762 1,770 1,737 1,737 243,000
2023/08/18 1,789 1,797 1,764 1,781 230,100
2023/08/17 1,824 1,824 1,767 1,812 358,300
2023/08/16 1,880 1,907 1,838 1,838 238,200
2023/08/15 1,954 1,960 1,911 1,911 129,100
2023/08/14 1,918 1,959 1,899 1,951 199,000
2023/08/10 1,894 1,926 1,877 1,926 158,200
2023/08/09 1,911 1,923 1,892 1,906 333,300
2023/08/08 2,020 2,038 1,918 1,924 473,100
2023/08/07 1,966 2,046 1,912 2,046 653,100
2023/08/04 2,178 2,195 2,157 2,184 308,500
2023/08/03 2,245 2,245 2,205 2,211 174,800
2023/08/02 2,286 2,323 2,272 2,282 116,400
2023/08/01 2,285 2,308 2,270 2,300 122,100
2023/07/31 2,259 2,283 2,240 2,281 188,600
2023/07/28 2,220 2,256 2,196 2,236 144,400
2023/07/27 2,232 2,251 2,222 2,243 87,700
2023/07/26 2,293 2,294 2,250 2,250 74,100
2023/07/25 2,283 2,296 2,273 2,283 84,900
2023/07/24 2,268 2,302 2,260 2,299 93,600
2023/07/21 2,270 2,288 2,251 2,260 99,900
2023/07/20 2,303 2,322 2,291 2,291 97,700
2023/07/19 2,321 2,332 2,293 2,317 96,100
2023/07/18 2,276 2,321 2,276 2,304 80,100
2023/07/14 2,276 2,285 2,248 2,276 123,700
2023/07/13 2,240 2,257 2,226 2,256 203,700
2023/07/12 2,285 2,285 2,202 2,214 239,300
2023/07/11 2,349 2,358 2,286 2,291 154,400
2023/07/10 2,321 2,335 2,283 2,286 177,800
2023/07/07 2,364 2,382 2,318 2,321 206,200
2023/07/06 2,397 2,417 2,345 2,389 153,300
2023/07/05 2,427 2,438 2,417 2,430 152,300
2023/07/04 2,411 2,443 2,404 2,427 133,900
2023/07/03 2,395 2,444 2,387 2,436 257,800

このページの先頭へ