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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,470 | 4,520 | 4,430 | 4,500 | 73,900 |
| 2026/03/26 | 4,555 | 4,590 | 4,475 | 4,540 | 78,400 |
| 2026/03/25 | 4,555 | 4,600 | 4,510 | 4,535 | 87,200 |
| 2026/03/24 | 4,445 | 4,470 | 4,340 | 4,390 | 96,600 |
| 2026/03/23 | 4,415 | 4,460 | 4,265 | 4,270 | 150,500 |
| 2026/03/19 | 4,670 | 4,725 | 4,605 | 4,625 | 101,700 |
| 2026/03/18 | 4,730 | 4,810 | 4,730 | 4,805 | 58,700 |
| 2026/03/17 | 4,700 | 4,750 | 4,675 | 4,685 | 61,700 |
| 2026/03/16 | 4,610 | 4,685 | 4,600 | 4,640 | 63,200 |
| 2026/03/13 | 4,565 | 4,690 | 4,560 | 4,660 | 86,100 |
| 2026/03/12 | 4,750 | 4,770 | 4,660 | 4,710 | 77,100 |
| 2026/03/11 | 4,710 | 4,895 | 4,710 | 4,795 | 60,600 |
| 2026/03/10 | 4,615 | 4,725 | 4,590 | 4,690 | 77,000 |
| 2026/03/09 | 4,415 | 4,515 | 4,320 | 4,475 | 116,000 |
| 2026/03/06 | 4,765 | 4,785 | 4,680 | 4,765 | 85,700 |
| 2026/03/05 | 4,865 | 4,940 | 4,770 | 4,835 | 73,400 |
| 2026/03/04 | 4,710 | 4,805 | 4,555 | 4,660 | 117,400 |
| 2026/03/03 | 5,190 | 5,190 | 4,855 | 4,875 | 101,100 |
| 2026/03/02 | 5,010 | 5,180 | 4,980 | 5,160 | 88,400 |
| 2026/02/27 | 4,900 | 5,140 | 4,880 | 5,110 | 80,900 |
| 2026/02/26 | 5,130 | 5,130 | 4,935 | 4,950 | 68,800 |
| 2026/02/25 | 5,120 | 5,120 | 5,000 | 5,040 | 60,600 |
| 2026/02/24 | 4,955 | 5,110 | 4,920 | 5,050 | 78,500 |
| 2026/02/20 | 4,955 | 4,955 | 4,885 | 4,910 | 59,100 |
| 2026/02/19 | 4,975 | 5,010 | 4,950 | 4,995 | 69,000 |
| 2026/02/18 | 4,900 | 5,010 | 4,880 | 4,975 | 88,700 |
| 2026/02/17 | 4,820 | 4,895 | 4,775 | 4,855 | 107,300 |
| 2026/02/16 | 4,740 | 4,905 | 4,685 | 4,785 | 203,100 |
| 2026/02/13 | 4,705 | 4,735 | 4,570 | 4,645 | 77,000 |
| 2026/02/12 | 4,635 | 4,815 | 4,605 | 4,775 | 123,200 |
| 2026/02/10 | 4,560 | 4,620 | 4,535 | 4,565 | 60,200 |
| 2026/02/09 | 4,420 | 4,505 | 4,330 | 4,490 | 81,900 |
| 2026/02/06 | 4,250 | 4,315 | 4,225 | 4,280 | 56,300 |
| 2026/02/05 | 4,285 | 4,335 | 4,245 | 4,305 | 63,700 |
| 2026/02/04 | 4,210 | 4,315 | 4,205 | 4,280 | 81,200 |
| 2026/02/03 | 4,145 | 4,245 | 4,145 | 4,220 | 64,700 |
| 2026/02/02 | 4,100 | 4,200 | 4,095 | 4,105 | 97,700 |
| 2026/01/30 | 4,200 | 4,225 | 4,045 | 4,155 | 175,200 |
| 2026/01/29 | 4,270 | 4,395 | 4,025 | 4,150 | 544,500 |
| 2026/01/28 | 4,215 | 4,245 | 4,170 | 4,200 | 71,600 |
| 2026/01/27 | 4,230 | 4,310 | 4,220 | 4,275 | 51,900 |
| 2026/01/26 | 4,275 | 4,335 | 4,245 | 4,265 | 50,600 |
| 2026/01/23 | 4,370 | 4,400 | 4,320 | 4,345 | 38,700 |
| 2026/01/22 | 4,300 | 4,420 | 4,285 | 4,370 | 54,900 |
| 2026/01/21 | 4,150 | 4,280 | 4,150 | 4,275 | 45,600 |
| 2026/01/20 | 4,210 | 4,230 | 4,185 | 4,220 | 40,200 |
| 2026/01/19 | 4,305 | 4,305 | 4,200 | 4,250 | 42,300 |
| 2026/01/16 | 4,280 | 4,340 | 4,260 | 4,305 | 50,200 |
| 2026/01/15 | 4,285 | 4,310 | 4,250 | 4,290 | 40,700 |
| 2026/01/14 | 4,185 | 4,315 | 4,180 | 4,270 | 63,900 |
| 2026/01/13 | 4,300 | 4,300 | 4,195 | 4,200 | 48,600 |
| 2026/01/09 | 4,180 | 4,230 | 4,130 | 4,160 | 47,700 |
| 2026/01/08 | 4,130 | 4,320 | 4,105 | 4,200 | 107,500 |
| 2026/01/07 | 4,200 | 4,270 | 4,035 | 4,110 | 209,700 |
| 2026/01/06 | 4,270 | 4,330 | 4,215 | 4,260 | 42,900 |
| 2026/01/05 | 4,265 | 4,335 | 4,215 | 4,220 | 61,000 |
| 2025/12/30 | 4,135 | 4,255 | 4,125 | 4,195 | 85,500 |
| 2025/12/29 | 4,120 | 4,175 | 4,120 | 4,155 | 41,100 |
| 2025/12/26 | 4,045 | 4,155 | 4,045 | 4,120 | 42,400 |
| 2025/12/25 | 4,135 | 4,135 | 4,035 | 4,060 | 25,800 |
| 2025/12/24 | 4,130 | 4,150 | 4,085 | 4,090 | 22,700 |
| 2025/12/23 | 4,120 | 4,190 | 4,100 | 4,140 | 30,300 |
| 2025/12/22 | 4,120 | 4,210 | 4,080 | 4,105 | 55,300 |
| 2025/12/19 | 3,930 | 4,015 | 3,930 | 3,980 | 51,500 |
| 2025/12/18 | 3,990 | 4,005 | 3,920 | 3,950 | 47,400 |
| 2025/12/17 | 3,970 | 4,040 | 3,930 | 4,015 | 36,800 |
| 2025/12/16 | 4,105 | 4,125 | 3,965 | 3,985 | 46,600 |
| 2025/12/15 | 4,125 | 4,155 | 4,085 | 4,150 | 23,200 |
| 2025/12/12 | 4,100 | 4,155 | 4,100 | 4,135 | 49,300 |
| 2025/12/11 | 4,090 | 4,110 | 4,005 | 4,055 | 52,800 |
| 2025/12/10 | 4,200 | 4,210 | 4,075 | 4,075 | 46,700 |
| 2025/12/09 | 4,180 | 4,205 | 4,120 | 4,160 | 46,200 |
| 2025/12/08 | 4,145 | 4,180 | 4,125 | 4,155 | 32,300 |
| 2025/12/05 | 4,125 | 4,170 | 4,085 | 4,120 | 46,600 |
| 2025/12/04 | 4,045 | 4,280 | 4,045 | 4,120 | 91,700 |
| 2025/12/03 | 3,965 | 4,085 | 3,930 | 4,055 | 69,400 |
| 2025/12/02 | 4,145 | 4,145 | 3,965 | 3,965 | 66,700 |
| 2025/12/01 | 4,100 | 4,185 | 4,060 | 4,145 | 81,800 |
| 2025/11/28 | 3,980 | 4,070 | 3,910 | 4,050 | 70,300 |
| 2025/11/27 | 3,990 | 4,020 | 3,945 | 3,960 | 47,000 |
| 2025/11/26 | 3,810 | 3,930 | 3,790 | 3,920 | 71,400 |
| 2025/11/25 | 3,770 | 3,815 | 3,740 | 3,750 | 46,300 |
| 2025/11/21 | 3,705 | 3,745 | 3,640 | 3,705 | 77,000 |
| 2025/11/20 | 3,780 | 3,820 | 3,760 | 3,775 | 64,300 |
| 2025/11/19 | 3,750 | 3,750 | 3,665 | 3,720 | 50,900 |
| 2025/11/18 | 3,800 | 3,855 | 3,725 | 3,740 | 77,900 |
| 2025/11/17 | 3,820 | 3,835 | 3,780 | 3,810 | 24,600 |
| 2025/11/14 | 3,780 | 3,835 | 3,745 | 3,835 | 49,500 |
| 2025/11/13 | 3,870 | 3,910 | 3,850 | 3,875 | 49,900 |
| 2025/11/12 | 3,765 | 3,860 | 3,755 | 3,825 | 51,900 |
| 2025/11/11 | 3,770 | 3,795 | 3,735 | 3,755 | 42,100 |
| 2025/11/10 | 3,775 | 3,840 | 3,735 | 3,790 | 51,900 |
| 2025/11/07 | 3,760 | 3,780 | 3,680 | 3,710 | 53,000 |
| 2025/11/06 | 3,840 | 3,870 | 3,810 | 3,820 | 51,200 |
| 2025/11/05 | 3,920 | 3,920 | 3,735 | 3,830 | 104,600 |
| 2025/11/04 | 3,910 | 4,150 | 3,835 | 3,920 | 238,200 |
| 2025/10/31 | 3,760 | 3,955 | 3,605 | 3,950 | 413,800 |
| 2025/10/30 | 3,685 | 3,720 | 3,670 | 3,690 | 268,300 |
| 2025/10/29 | 3,745 | 3,780 | 3,710 | 3,715 | 63,700 |
| 2025/10/28 | 3,840 | 3,860 | 3,710 | 3,725 | 74,200 |
| 2025/10/27 | 3,820 | 3,910 | 3,795 | 3,895 | 58,900 |
| 2025/10/24 | 3,650 | 3,765 | 3,640 | 3,750 | 91,200 |
| 2025/10/23 | 3,555 | 3,650 | 3,550 | 3,640 | 50,800 |
| 2025/10/22 | 3,555 | 3,630 | 3,545 | 3,625 | 55,700 |
| 2025/10/21 | 3,520 | 3,570 | 3,500 | 3,550 | 56,400 |
| 2025/10/20 | 3,530 | 3,580 | 3,480 | 3,525 | 55,400 |
| 2025/10/17 | 3,495 | 3,495 | 3,430 | 3,460 | 48,000 |
| 2025/10/16 | 3,495 | 3,545 | 3,470 | 3,520 | 45,900 |
| 2025/10/15 | 3,340 | 3,520 | 3,340 | 3,495 | 76,000 |
| 2025/10/14 | 3,400 | 3,420 | 3,275 | 3,320 | 113,100 |
| 2025/10/10 | 3,495 | 3,510 | 3,435 | 3,455 | 67,400 |
| 2025/10/09 | 3,370 | 3,550 | 3,350 | 3,540 | 119,700 |
| 2025/10/08 | 3,350 | 3,380 | 3,325 | 3,370 | 64,700 |
| 2025/10/07 | 3,395 | 3,445 | 3,360 | 3,385 | 77,100 |
| 2025/10/06 | 3,320 | 3,390 | 3,305 | 3,380 | 103,000 |
| 2025/10/03 | 3,225 | 3,280 | 3,225 | 3,250 | 72,100 |
| 2025/10/02 | 3,240 | 3,295 | 3,210 | 3,225 | 97,500 |
| 2025/10/01 | 3,465 | 3,465 | 3,220 | 3,235 | 135,800 |
| 2025/09/30 | 3,385 | 3,600 | 3,365 | 3,525 | 149,600 |
| 2025/09/29 | 3,375 | 3,435 | 3,300 | 3,385 | 74,800 |
| 2025/09/29 | 1 -> 3.00 分割 | ||||
| 2025/09/26 | 10,320 | 10,460 | 10,280 | 10,340 | 21,700 |
| 2025/09/25 | 10,330 | 10,330 | 10,230 | 10,310 | 16,500 |
| 2025/09/24 | 10,300 | 10,300 | 10,100 | 10,210 | 19,800 |
| 2025/09/22 | 10,410 | 10,480 | 10,300 | 10,300 | 12,200 |
| 2025/09/19 | 10,450 | 10,500 | 10,310 | 10,400 | 28,400 |
| 2025/09/18 | 10,350 | 10,420 | 10,220 | 10,350 | 15,200 |
| 2025/09/17 | 10,190 | 10,330 | 10,180 | 10,330 | 17,100 |
| 2025/09/16 | 10,200 | 10,380 | 10,150 | 10,290 | 15,000 |
| 2025/09/12 | 10,150 | 10,210 | 10,060 | 10,160 | 20,600 |
| 2025/09/11 | 10,100 | 10,110 | 9,990 | 10,110 | 11,800 |
| 2025/09/10 | 10,050 | 10,130 | 9,960 | 10,010 | 17,600 |
| 2025/09/09 | 10,100 | 10,140 | 10,000 | 10,070 | 19,600 |
| 2025/09/08 | 9,830 | 10,000 | 9,830 | 10,000 | 13,300 |
| 2025/09/05 | 9,790 | 9,810 | 9,610 | 9,810 | 26,000 |
| 2025/09/04 | 9,730 | 9,790 | 9,670 | 9,670 | 20,500 |
| 2025/09/03 | 9,770 | 9,870 | 9,720 | 9,790 | 25,500 |
| 2025/09/02 | 9,750 | 9,880 | 9,710 | 9,770 | 18,900 |
| 2025/09/01 | 9,950 | 9,950 | 9,680 | 9,720 | 21,000 |
| 2025/08/29 | 9,910 | 10,020 | 9,910 | 10,000 | 17,100 |
| 2025/08/28 | 9,970 | 9,980 | 9,910 | 9,930 | 14,000 |
| 2025/08/27 | 9,860 | 9,980 | 9,830 | 9,970 | 18,800 |
| 2025/08/26 | 10,010 | 10,030 | 9,920 | 9,920 | 18,300 |
| 2025/08/25 | 9,940 | 10,080 | 9,920 | 10,080 | 19,300 |
| 2025/08/22 | 10,120 | 10,170 | 9,930 | 9,940 | 27,200 |
| 2025/08/21 | 10,170 | 10,180 | 10,030 | 10,120 | 32,300 |
| 2025/08/20 | 9,880 | 10,270 | 9,790 | 10,250 | 62,700 |
| 2025/08/19 | 9,790 | 9,920 | 9,730 | 9,880 | 22,500 |
| 2025/08/18 | 9,730 | 9,830 | 9,650 | 9,810 | 17,800 |
| 2025/08/15 | 9,880 | 9,930 | 9,730 | 9,730 | 20,000 |
| 2025/08/14 | 9,980 | 9,990 | 9,820 | 9,880 | 18,400 |
| 2025/08/13 | 9,930 | 10,070 | 9,930 | 9,980 | 20,400 |
| 2025/08/12 | 9,900 | 9,970 | 9,810 | 9,930 | 22,900 |
| 2025/08/08 | 9,830 | 9,980 | 9,700 | 9,910 | 27,900 |
| 2025/08/07 | 9,680 | 9,850 | 9,680 | 9,830 | 26,800 |
| 2025/08/06 | 9,640 | 9,840 | 9,640 | 9,690 | 17,700 |
| 2025/08/05 | 9,600 | 9,670 | 9,450 | 9,600 | 29,800 |
| 2025/08/04 | 9,290 | 9,570 | 9,290 | 9,500 | 50,100 |
| 2025/08/01 | 9,480 | 9,580 | 9,400 | 9,440 | 56,000 |
| 2025/07/31 | 9,040 | 9,410 | 9,020 | 9,400 | 105,700 |
| 2025/07/30 | 9,590 | 9,910 | 9,020 | 9,140 | 241,800 |
| 2025/07/29 | 9,620 | 9,650 | 9,550 | 9,580 | 29,500 |
| 2025/07/28 | 9,940 | 9,990 | 9,640 | 9,730 | 38,600 |
| 2025/07/25 | 10,000 | 10,000 | 9,780 | 9,830 | 39,100 |
| 2025/07/24 | 9,960 | 10,000 | 9,900 | 9,990 | 26,800 |
| 2025/07/23 | 9,880 | 9,940 | 9,810 | 9,920 | 29,700 |
| 2025/07/22 | 9,730 | 9,910 | 9,710 | 9,730 | 23,200 |
| 2025/07/18 | 9,850 | 9,950 | 9,740 | 9,820 | 25,200 |
| 2025/07/17 | 9,720 | 9,930 | 9,720 | 9,850 | 20,000 |
| 2025/07/16 | 9,760 | 9,860 | 9,710 | 9,800 | 18,700 |
| 2025/07/15 | 9,740 | 9,830 | 9,700 | 9,770 | 31,500 |
| 2025/07/14 | 9,610 | 9,710 | 9,600 | 9,660 | 20,400 |
| 2025/07/11 | 9,500 | 9,640 | 9,500 | 9,610 | 17,000 |
| 2025/07/10 | 9,540 | 9,550 | 9,460 | 9,500 | 23,600 |
| 2025/07/09 | 9,500 | 9,620 | 9,470 | 9,540 | 22,500 |
| 2025/07/08 | 9,390 | 9,520 | 9,350 | 9,460 | 36,500 |
| 2025/07/07 | 9,310 | 9,390 | 9,290 | 9,360 | 22,600 |
| 2025/07/04 | 9,600 | 9,620 | 9,350 | 9,360 | 16,900 |
| 2025/07/03 | 9,430 | 9,530 | 9,430 | 9,510 | 19,700 |
| 2025/07/02 | 9,450 | 9,560 | 9,450 | 9,470 | 18,300 |
| 2025/07/01 | 9,600 | 9,630 | 9,460 | 9,520 | 28,900 |
| 2025/06/30 | 9,820 | 9,890 | 9,620 | 9,640 | 25,500 |
| 2025/06/27 | 9,800 | 9,870 | 9,690 | 9,730 | 41,200 |
| 2025/06/26 | 9,600 | 9,670 | 9,540 | 9,650 | 25,500 |
| 2025/06/25 | 9,500 | 9,600 | 9,460 | 9,600 | 34,500 |
| 2025/06/24 | 9,650 | 9,650 | 9,470 | 9,540 | 29,800 |
| 2025/06/23 | 9,620 | 9,660 | 9,560 | 9,590 | 23,900 |
| 2025/06/20 | 9,710 | 9,840 | 9,630 | 9,630 | 35,800 |
| 2025/06/19 | 9,820 | 9,820 | 9,700 | 9,720 | 30,100 |
| 2025/06/18 | 10,010 | 10,140 | 9,860 | 9,860 | 30,200 |
| 2025/06/17 | 10,060 | 10,230 | 10,050 | 10,090 | 30,200 |
| 2025/06/16 | 10,080 | 10,200 | 9,990 | 10,140 | 25,800 |
| 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 |