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 |
|---|---|---|---|---|---|
| 2025/06/13 | 10,100 | 10,190 | 10,010 | 10,060 | 27,600 |
| 2025/06/12 | 10,220 | 10,230 | 10,090 | 10,100 | 21,200 |
| 2025/06/11 | 10,120 | 10,180 | 10,040 | 10,140 | 33,600 |
| 2025/06/10 | 10,140 | 10,290 | 10,130 | 10,130 | 22,500 |
| 2025/06/09 | 10,170 | 10,180 | 10,070 | 10,140 | 21,500 |
| 2025/06/06 | 10,150 | 10,270 | 10,070 | 10,130 | 19,900 |
| 2025/06/05 | 10,030 | 10,210 | 10,030 | 10,150 | 20,300 |
| 2025/06/04 | 10,220 | 10,220 | 10,080 | 10,120 | 20,500 |
| 2025/06/03 | 10,160 | 10,310 | 10,090 | 10,110 | 20,600 |
| 2025/06/02 | 10,070 | 10,150 | 9,990 | 10,110 | 25,800 |
| 2025/05/30 | 10,160 | 10,300 | 10,150 | 10,170 | 24,800 |
| 2025/05/29 | 10,410 | 10,450 | 10,310 | 10,400 | 25,200 |
| 2025/05/28 | 10,450 | 10,470 | 10,260 | 10,310 | 31,500 |
| 2025/05/27 | 10,410 | 10,470 | 10,270 | 10,310 | 16,200 |
| 2025/05/26 | 10,330 | 10,420 | 10,330 | 10,380 | 16,000 |
| 2025/05/23 | 10,090 | 10,510 | 10,070 | 10,330 | 70,900 |
| 2025/05/22 | 9,950 | 10,040 | 9,870 | 9,990 | 13,000 |
| 2025/05/21 | 9,910 | 10,220 | 9,910 | 9,950 | 38,900 |
| 2025/05/20 | 9,700 | 9,930 | 9,620 | 9,890 | 30,100 |
| 2025/05/19 | 9,670 | 9,730 | 9,610 | 9,680 | 16,800 |
| 2025/05/16 | 9,760 | 9,830 | 9,670 | 9,770 | 16,000 |
| 2025/05/15 | 9,850 | 9,910 | 9,770 | 9,790 | 13,700 |
| 2025/05/14 | 10,080 | 10,160 | 9,870 | 9,910 | 16,300 |
| 2025/05/13 | 10,180 | 10,280 | 10,060 | 10,110 | 33,600 |
| 2025/05/12 | 9,850 | 9,980 | 9,790 | 9,980 | 26,100 |
| 2025/05/09 | 9,730 | 9,830 | 9,700 | 9,730 | 28,200 |
| 2025/05/08 | 9,740 | 9,750 | 9,490 | 9,720 | 29,600 |
| 2025/05/07 | 9,720 | 9,760 | 9,640 | 9,640 | 18,900 |
| 2025/05/02 | 9,820 | 9,880 | 9,690 | 9,750 | 23,700 |
| 2025/05/01 | 9,700 | 9,830 | 9,670 | 9,820 | 34,800 |
| 2025/04/30 | 9,900 | 9,900 | 9,660 | 9,790 | 44,300 |
| 2025/04/28 | 9,860 | 9,940 | 9,640 | 9,910 | 88,800 |
| 2025/04/25 | 9,160 | 9,980 | 9,110 | 9,670 | 249,300 |
| 2025/04/24 | 8,950 | 9,170 | 8,950 | 9,010 | 40,700 |
| 2025/04/23 | 8,830 | 9,010 | 8,820 | 8,940 | 35,200 |
| 2025/04/22 | 8,640 | 8,790 | 8,640 | 8,680 | 27,500 |
| 2025/04/21 | 8,680 | 8,820 | 8,610 | 8,640 | 22,400 |
| 2025/04/18 | 8,620 | 8,830 | 8,620 | 8,770 | 14,800 |
| 2025/04/17 | 8,520 | 8,670 | 8,520 | 8,610 | 19,200 |
| 2025/04/16 | 8,550 | 8,740 | 8,550 | 8,620 | 35,100 |
| 2025/04/15 | 8,520 | 8,650 | 8,520 | 8,520 | 17,600 |
| 2025/04/14 | 8,490 | 8,610 | 8,430 | 8,500 | 15,100 |
| 2025/04/11 | 8,130 | 8,460 | 8,030 | 8,400 | 33,000 |
| 2025/04/10 | 8,520 | 8,540 | 8,170 | 8,430 | 44,800 |
| 2025/04/09 | 7,750 | 7,780 | 7,570 | 7,670 | 68,400 |
| 2025/04/08 | 7,730 | 8,280 | 7,730 | 7,900 | 29,600 |
| 2025/04/07 | 7,480 | 7,680 | 7,360 | 7,430 | 52,400 |
| 2025/04/04 | 8,560 | 8,740 | 8,040 | 8,180 | 59,800 |
| 2025/04/03 | 8,710 | 8,870 | 8,640 | 8,710 | 34,300 |
| 2025/04/02 | 9,210 | 9,210 | 9,000 | 9,140 | 32,900 |
| 2025/04/01 | 9,400 | 9,400 | 9,070 | 9,120 | 36,200 |
| 2025/03/31 | 9,290 | 9,370 | 9,240 | 9,340 | 49,600 |
| 2025/03/28 | 9,600 | 9,600 | 9,440 | 9,540 | 34,200 |
| 2025/03/27 | 9,350 | 9,600 | 9,320 | 9,600 | 51,400 |
| 2025/03/26 | 9,160 | 9,470 | 9,140 | 9,390 | 39,800 |
| 2025/03/25 | 9,200 | 9,210 | 9,110 | 9,160 | 12,100 |
| 2025/03/24 | 9,160 | 9,220 | 9,010 | 9,050 | 26,900 |
| 2025/03/21 | 9,030 | 9,190 | 9,020 | 9,100 | 33,900 |
| 2025/03/19 | 8,990 | 9,220 | 8,960 | 9,090 | 28,300 |
| 2025/03/18 | 8,900 | 9,070 | 8,900 | 9,070 | 28,600 |
| 2025/03/17 | 8,670 | 8,890 | 8,670 | 8,860 | 27,300 |
| 2025/03/14 | 8,600 | 8,810 | 8,600 | 8,670 | 22,400 |
| 2025/03/13 | 8,660 | 8,860 | 8,660 | 8,690 | 20,400 |
| 2025/03/12 | 8,600 | 8,750 | 8,560 | 8,650 | 57,300 |
| 2025/03/11 | 8,550 | 8,650 | 8,460 | 8,600 | 45,500 |
| 2025/03/10 | 8,940 | 9,020 | 8,700 | 8,700 | 22,200 |
| 2025/03/07 | 8,860 | 9,060 | 8,780 | 8,970 | 36,200 |
| 2025/03/06 | 8,820 | 9,040 | 8,740 | 8,940 | 21,500 |
| 2025/03/05 | 8,690 | 8,800 | 8,540 | 8,700 | 27,800 |
| 2025/03/04 | 8,720 | 8,780 | 8,470 | 8,590 | 37,800 |
| 2025/03/03 | 8,840 | 8,840 | 8,710 | 8,740 | 24,600 |
| 2025/02/28 | 8,900 | 8,970 | 8,700 | 8,710 | 39,400 |
| 2025/02/27 | 8,950 | 9,020 | 8,900 | 8,950 | 16,400 |
| 2025/02/26 | 9,020 | 9,030 | 8,860 | 8,920 | 27,300 |
| 2025/02/25 | 9,090 | 9,140 | 9,030 | 9,030 | 30,200 |
| 2025/02/21 | 9,170 | 9,250 | 9,100 | 9,240 | 33,800 |
| 2025/02/20 | 9,380 | 9,410 | 9,180 | 9,250 | 24,500 |
| 2025/02/19 | 9,500 | 9,540 | 9,420 | 9,420 | 23,600 |
| 2025/02/18 | 9,420 | 9,570 | 9,420 | 9,500 | 9,800 |
| 2025/02/17 | 9,500 | 9,750 | 9,440 | 9,480 | 24,200 |
| 2025/02/14 | 9,510 | 9,540 | 9,360 | 9,390 | 19,500 |
| 2025/02/13 | 9,570 | 9,570 | 9,410 | 9,470 | 19,200 |
| 2025/02/12 | 9,600 | 9,660 | 9,380 | 9,490 | 29,100 |
| 2025/02/10 | 9,680 | 9,680 | 9,500 | 9,600 | 23,300 |
| 2025/02/07 | 9,580 | 9,740 | 9,580 | 9,670 | 37,600 |
| 2025/02/06 | 9,400 | 9,560 | 9,400 | 9,480 | 26,000 |
| 2025/02/05 | 9,400 | 9,470 | 9,330 | 9,340 | 30,600 |
| 2025/02/04 | 9,440 | 9,540 | 9,310 | 9,320 | 20,700 |
| 2025/02/03 | 9,270 | 9,480 | 9,210 | 9,370 | 45,400 |
| 2025/01/31 | 9,450 | 9,730 | 9,370 | 9,420 | 77,200 |
| 2025/01/30 | 8,520 | 9,410 | 8,480 | 9,390 | 132,100 |
| 2025/01/29 | 8,550 | 8,750 | 8,530 | 8,650 | 48,000 |
| 2025/01/28 | 8,600 | 8,700 | 8,480 | 8,550 | 49,800 |
| 2025/01/27 | 8,730 | 8,730 | 8,640 | 8,640 | 17,400 |
| 2025/01/24 | 8,710 | 8,770 | 8,570 | 8,680 | 22,100 |
| 2025/01/23 | 8,570 | 8,710 | 8,530 | 8,630 | 27,600 |
| 2025/01/22 | 8,430 | 8,670 | 8,430 | 8,570 | 27,700 |
| 2025/01/21 | 8,370 | 8,460 | 8,350 | 8,430 | 8,300 |
| 2025/01/20 | 8,230 | 8,420 | 8,230 | 8,390 | 11,800 |
| 2025/01/17 | 8,270 | 8,330 | 8,180 | 8,230 | 20,800 |
| 2025/01/16 | 8,260 | 8,400 | 8,210 | 8,280 | 33,800 |
| 2025/01/15 | 8,500 | 8,520 | 8,290 | 8,340 | 20,200 |
| 2025/01/14 | 8,530 | 8,640 | 8,420 | 8,460 | 14,900 |
| 2025/01/10 | 8,490 | 8,640 | 8,460 | 8,640 | 16,000 |
| 2025/01/09 | 8,520 | 8,650 | 8,480 | 8,640 | 25,900 |
| 2025/01/08 | 8,770 | 8,780 | 8,580 | 8,640 | 32,400 |
| 2025/01/07 | 8,800 | 8,870 | 8,680 | 8,770 | 25,700 |
| 2025/01/06 | 9,190 | 9,190 | 8,750 | 8,770 | 26,900 |
| 2024/12/30 | 8,910 | 9,200 | 8,870 | 9,110 | 33,800 |
| 2024/12/27 | 8,780 | 8,940 | 8,770 | 8,910 | 18,000 |
| 2024/12/26 | 8,590 | 8,790 | 8,590 | 8,730 | 22,100 |
| 2024/12/25 | 8,750 | 8,750 | 8,520 | 8,590 | 9,100 |
| 2024/12/24 | 8,640 | 8,730 | 8,570 | 8,680 | 8,900 |
| 2024/12/23 | 8,470 | 8,690 | 8,470 | 8,630 | 14,200 |
| 2024/12/20 | 8,550 | 8,690 | 8,440 | 8,470 | 35,400 |
| 2024/12/19 | 8,370 | 8,650 | 8,310 | 8,540 | 21,300 |
| 2024/12/18 | 8,520 | 8,650 | 8,520 | 8,540 | 10,100 |
| 2024/12/17 | 8,500 | 8,570 | 8,480 | 8,510 | 7,500 |
| 2024/12/16 | 8,540 | 8,620 | 8,420 | 8,500 | 12,600 |
| 2024/12/13 | 8,540 | 8,690 | 8,420 | 8,540 | 19,000 |
| 2024/12/12 | 8,660 | 8,730 | 8,640 | 8,660 | 15,600 |
| 2024/12/11 | 8,470 | 8,600 | 8,410 | 8,560 | 12,500 |
| 2024/12/10 | 8,620 | 8,620 | 8,340 | 8,470 | 20,200 |
| 2024/12/09 | 8,540 | 8,700 | 8,500 | 8,500 | 21,600 |
| 2024/12/06 | 8,380 | 8,590 | 8,380 | 8,530 | 25,300 |
| 2024/12/05 | 8,330 | 8,390 | 8,280 | 8,350 | 14,800 |
| 2024/12/04 | 8,470 | 8,470 | 8,320 | 8,330 | 15,600 |
| 2024/12/03 | 8,280 | 8,600 | 8,280 | 8,470 | 22,600 |
| 2024/12/02 | 8,270 | 8,510 | 8,250 | 8,320 | 54,400 |
| 2024/11/29 | 8,350 | 8,370 | 8,240 | 8,270 | 17,300 |
| 2024/11/28 | 8,070 | 8,350 | 8,000 | 8,350 | 25,800 |
| 2024/11/27 | 8,170 | 8,190 | 8,020 | 8,070 | 17,700 |
| 2024/11/26 | 8,200 | 8,270 | 8,060 | 8,170 | 20,800 |
| 2024/11/25 | 8,360 | 8,360 | 8,220 | 8,220 | 20,900 |
| 2024/11/22 | 8,260 | 8,400 | 8,250 | 8,270 | 22,200 |
| 2024/11/21 | 8,280 | 8,330 | 8,230 | 8,260 | 13,900 |
| 2024/11/20 | 8,260 | 8,400 | 8,260 | 8,340 | 18,700 |
| 2024/11/19 | 8,340 | 8,450 | 8,260 | 8,300 | 14,900 |
| 2024/11/18 | 8,300 | 8,390 | 8,280 | 8,340 | 10,600 |
| 2024/11/15 | 8,410 | 8,500 | 8,350 | 8,370 | 17,300 |
| 2024/11/14 | 8,450 | 8,560 | 8,410 | 8,410 | 19,400 |
| 2024/11/13 | 8,520 | 8,590 | 8,460 | 8,510 | 23,200 |
| 2024/11/12 | 8,650 | 8,750 | 8,530 | 8,550 | 24,200 |
| 2024/11/11 | 8,810 | 8,840 | 8,650 | 8,650 | 15,600 |
| 2024/11/08 | 9,080 | 9,160 | 8,810 | 8,810 | 17,100 |
| 2024/11/07 | 8,930 | 9,040 | 8,850 | 8,990 | 23,900 |
| 2024/11/06 | 8,830 | 8,950 | 8,780 | 8,800 | 29,500 |
| 2024/11/05 | 8,620 | 8,930 | 8,510 | 8,830 | 34,500 |
| 2024/11/01 | 8,980 | 9,180 | 8,690 | 8,690 | 53,400 |
| 2024/10/31 | 8,940 | 9,140 | 8,730 | 8,980 | 101,600 |
| 2024/10/30 | 9,060 | 9,210 | 9,060 | 9,180 | 40,300 |
| 2024/10/29 | 9,000 | 9,100 | 8,920 | 9,060 | 15,000 |
| 2024/10/28 | 8,910 | 9,110 | 8,900 | 9,030 | 13,800 |
| 2024/10/25 | 9,030 | 9,030 | 8,880 | 8,910 | 14,200 |
| 2024/10/24 | 8,960 | 9,010 | 8,910 | 9,000 | 18,600 |
| 2024/10/23 | 9,050 | 9,110 | 8,890 | 8,970 | 35,300 |
| 2024/10/22 | 9,180 | 9,220 | 9,040 | 9,080 | 24,700 |
| 2024/10/21 | 9,240 | 9,310 | 9,150 | 9,190 | 13,800 |
| 2024/10/18 | 9,390 | 9,390 | 9,180 | 9,180 | 14,700 |
| 2024/10/17 | 9,410 | 9,430 | 9,290 | 9,310 | 26,400 |
| 2024/10/16 | 9,280 | 9,420 | 9,210 | 9,290 | 20,700 |
| 2024/10/15 | 9,380 | 9,390 | 9,270 | 9,290 | 32,900 |
| 2024/10/11 | 9,180 | 9,340 | 9,130 | 9,280 | 32,400 |
| 2024/10/10 | 9,410 | 9,410 | 9,150 | 9,190 | 42,500 |
| 2024/10/09 | 9,470 | 9,470 | 9,320 | 9,410 | 25,000 |
| 2024/10/08 | 9,350 | 9,500 | 9,240 | 9,410 | 31,500 |
| 2024/10/07 | 9,640 | 9,650 | 9,440 | 9,480 | 27,400 |
| 2024/10/04 | 9,480 | 9,550 | 9,410 | 9,500 | 24,300 |
| 2024/10/03 | 9,510 | 9,530 | 9,350 | 9,380 | 32,100 |
| 2024/10/02 | 9,510 | 9,600 | 9,290 | 9,300 | 42,900 |
| 2024/10/01 | 9,580 | 9,630 | 9,480 | 9,600 | 35,500 |
| 2024/09/30 | 9,390 | 9,640 | 9,390 | 9,630 | 52,100 |
| 2024/09/27 | 9,710 | 9,710 | 9,550 | 9,690 | 39,200 |
| 2024/09/26 | 9,420 | 9,710 | 9,380 | 9,710 | 58,200 |
| 2024/09/25 | 9,310 | 9,410 | 9,250 | 9,380 | 44,200 |
| 2024/09/24 | 9,270 | 9,510 | 9,250 | 9,380 | 73,900 |
| 2024/09/20 | 9,500 | 9,550 | 9,190 | 9,200 | 78,900 |
| 2024/09/19 | 9,520 | 9,560 | 9,420 | 9,490 | 95,600 |
| 2024/09/18 | 9,510 | 9,530 | 9,400 | 9,470 | 31,200 |
| 2024/09/17 | 9,480 | 9,520 | 9,260 | 9,410 | 66,000 |
| 2024/09/13 | 9,570 | 9,590 | 9,380 | 9,500 | 63,100 |
| 2024/09/12 | 9,430 | 9,570 | 9,380 | 9,520 | 112,100 |
| 2024/09/11 | 9,320 | 9,400 | 9,120 | 9,240 | 127,300 |
| 2024/09/10 | 9,500 | 9,530 | 9,420 | 9,430 | 63,300 |
| 2024/09/09 | 9,060 | 9,510 | 9,060 | 9,500 | 117,500 |
| 2024/09/06 | 9,260 | 9,330 | 9,140 | 9,310 | 104,200 |
| 2024/09/05 | 9,260 | 9,350 | 9,150 | 9,260 | 58,100 |
| 2024/09/04 | 9,130 | 9,430 | 9,130 | 9,360 | 100,400 |
| 2024/09/03 | 9,330 | 9,470 | 9,290 | 9,450 | 84,800 |
| 2024/09/02 | 9,050 | 9,320 | 9,050 | 9,300 | 99,300 |
| 2024/08/30 | 8,950 | 9,140 | 8,950 | 9,050 | 124,400 |
| 2024/08/29 | 8,590 | 8,930 | 8,590 | 8,920 | 126,400 |
| 2024/08/28 | 8,300 | 8,840 | 8,300 | 8,740 | 228,200 |
| 2024/08/27 | 7,760 | 7,960 | 7,730 | 7,950 | 42,500 |
| 2024/08/26 | 7,670 | 7,750 | 7,630 | 7,690 | 41,400 |
| 2024/08/23 | 7,520 | 7,680 | 7,520 | 7,620 | 49,600 |
| 2024/08/22 | 7,530 | 7,690 | 7,500 | 7,590 | 42,800 |
| 2024/08/21 | 7,280 | 7,530 | 7,280 | 7,530 | 50,200 |
| 2024/08/20 | 7,230 | 7,380 | 7,210 | 7,360 | 45,200 |
| 2024/08/19 | 7,320 | 7,350 | 7,080 | 7,080 | 56,400 |