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
1999/12/30 299 300 295 300 30,000
1999/12/29 293 307 293 295 40,000
1999/12/28 287 294 286 287 24,000
1999/12/27 291 295 286 286 41,000
1999/12/24 290 299 288 295 69,000
1999/12/22 296 298 280 292 101,000
1999/12/21 300 300 295 296 59,000
1999/12/20 310 310 295 296 79,000
1999/12/17 315 317 310 310 123,000
1999/12/16 313 317 310 317 77,000
1999/12/15 327 329 313 313 106,000
1999/12/14 335 335 320 322 207,000
1999/12/13 299 315 295 315 121,000
1999/12/10 275 295 272 287 155,000
1999/12/09 276 276 271 275 129,000
1999/12/08 275 280 275 276 31,000
1999/12/07 278 280 275 275 42,000
1999/12/06 280 285 280 280 19,000
1999/12/03 298 298 284 284 30,000
1999/12/02 280 281 278 278 28,000
1999/12/01 280 282 275 280 19,000
1999/11/30 279 281 275 275 23,000
1999/11/29 282 283 278 282 38,000
1999/11/26 287 287 281 283 26,000
1999/11/25 296 296 286 287 28,000
1999/11/24 285 300 281 281 64,000
1999/11/22 295 300 281 281 55,000
1999/11/19 285 287 280 286 64,000
1999/11/18 284 288 280 280 68,000
1999/11/17 280 284 276 280 47,000
1999/11/16 285 285 276 276 30,000
1999/11/15 297 297 271 276 41,000
1999/11/12 270 283 270 282 60,000
1999/11/11 280 280 270 270 98,000
1999/11/10 281 282 278 280 76,000
1999/11/09 295 295 281 281 41,000
1999/11/08 300 308 290 290 120,000
1999/11/05 302 302 296 300 73,000
1999/11/04 302 306 301 301 36,000
1999/11/02 302 310 301 302 31,000
1999/11/01 318 318 301 301 17,000
1999/10/29 292 300 290 295 60,000
1999/10/28 301 303 292 292 49,000
1999/10/27 305 306 301 304 53,000
1999/10/26 320 320 305 305 30,000
1999/10/25 315 320 305 305 106,000
1999/10/22 319 319 312 315 63,000
1999/10/21 300 316 300 304 113,000
1999/10/20 288 300 288 295 157,000
1999/10/19 280 289 275 282 70,000
1999/10/18 261 280 261 270 89,000
1999/10/15 275 280 265 266 387,000
1999/10/14 285 290 276 277 278,000
1999/10/13 293 298 285 286 258,000
1999/10/12 301 311 298 298 188,000
1999/10/08 309 309 296 300 243,000
1999/10/07 315 316 300 310 203,000
1999/10/06 316 320 307 310 98,000
1999/10/05 315 319 310 315 145,000
1999/10/04 320 325 310 310 118,000
1999/10/01 310 319 307 310 76,000
1999/09/30 310 310 300 306 53,000
1999/09/29 313 317 300 310 127,000
1999/09/28 319 323 311 311 78,000
1999/09/27 318 319 310 318 45,000
1999/09/24 325 325 305 320 294,000
1999/09/22 330 336 321 325 173,000
1999/09/21 306 340 306 331 575,000
1999/09/20 301 301 301 301 117,000
1999/09/17 395 395 381 381 89,000
1999/09/16 395 395 393 393 50,000
1999/09/14 400 403 390 395 52,000
1999/09/13 416 416 403 403 34,000
1999/09/10 400 415 400 415 58,000
1999/09/09 405 420 400 400 115,000
1999/09/08 408 414 402 405 65,000
1999/09/07 430 435 405 414 100,000
1999/09/06 449 449 430 430 55,000
1999/09/03 420 425 402 411 75,000
1999/09/02 440 440 425 425 46,000
1999/09/01 445 447 440 440 41,000
1999/08/31 440 445 440 445 18,000
1999/08/30 442 443 440 440 39,000
1999/08/27 450 450 442 442 15,000
1999/08/26 447 452 447 450 18,000
1999/08/25 459 459 447 447 22,000
1999/08/24 448 448 441 441 40,000
1999/08/23 440 443 440 443 33,000
1999/08/20 449 450 440 440 30,000
1999/08/19 450 450 441 449 44,000
1999/08/18 459 461 447 449 115,000
1999/08/17 445 459 441 459 113,000
1999/08/16 445 445 440 440 100,000
1999/08/13 447 449 446 446 31,000
1999/08/12 449 449 445 446 15,000
1999/08/11 447 450 440 445 38,000
1999/08/10 449 450 442 450 21,000
1999/08/09 450 450 440 440 30,000
1999/08/06 450 450 440 450 41,000
1999/08/05 444 451 444 450 28,000
1999/08/04 443 460 443 443 49,000
1999/08/03 450 460 441 441 34,000
1999/08/02 465 465 450 450 32,000
1999/07/30 470 470 460 460 33,000
1999/07/29 479 479 464 470 50,000
1999/07/28 460 460 456 458 61,000
1999/07/27 460 461 456 456 91,000
1999/07/26 480 480 465 469 27,000
1999/07/23 480 480 460 460 122,000
1999/07/22 490 492 480 480 128,000
1999/07/21 494 499 486 490 175,000
1999/07/19 507 508 495 499 151,000
1999/07/16 494 515 485 485 432,000
1999/07/15 500 506 480 480 365,000
1999/07/14 465 491 462 475 295,000
1999/07/13 455 465 455 462 74,000
1999/07/12 450 463 445 451 79,000
1999/07/09 452 460 444 444 100,000
1999/07/08 460 460 452 452 97,000
1999/07/07 452 457 447 452 133,000
1999/07/06 460 460 452 452 113,000
1999/07/05 460 460 455 455 164,000
1999/07/02 461 465 455 460 108,000
1999/07/01 468 469 460 461 60,000
1999/06/30 476 476 460 469 71,000
1999/06/29 466 468 456 456 33,000
1999/06/28 461 461 460 461 31,000
1999/06/25 470 470 455 460 28,000
1999/06/24 470 470 455 466 62,000
1999/06/23 470 475 465 471 166,000
1999/06/22 469 495 460 464 281,000
1999/06/21 440 464 437 464 313,000
1999/06/18 426 437 425 436 116,000
1999/06/17 430 431 426 426 31,000
1999/06/16 427 429 427 429 15,000
1999/06/15 445 445 420 420 35,000
1999/06/14 441 445 430 430 25,000
1999/06/11 440 445 440 441 52,000
1999/06/10 424 436 424 436 67,000
1999/06/09 416 420 415 419 22,000
1999/06/08 410 415 408 410 30,000
1999/06/07 411 411 405 405 43,000
1999/06/04 409 411 406 406 31,000
1999/06/03 409 415 405 405 23,000
1999/06/02 408 408 405 408 19,000
1999/06/01 412 412 401 408 20,000
1999/05/31 400 402 400 402 16,000
1999/05/28 400 400 395 400 43,000
1999/05/27 410 410 400 400 43,000
1999/05/26 410 410 406 410 28,000
1999/05/25 422 422 410 415 27,000
1999/05/24 418 418 406 417 44,000
1999/05/21 421 422 415 415 46,000
1999/05/20 431 431 429 431 27,000
1999/05/19 445 445 430 430 29,000
1999/05/18 442 445 440 445 32,000
1999/05/17 448 448 442 445 26,000
1999/05/14 454 454 448 448 12,000
1999/05/13 460 460 450 450 35,000
1999/05/12 460 469 460 460 32,000
1999/05/11 470 470 460 460 32,000
1999/05/10 466 470 466 470 17,000
1999/05/07 465 485 465 470 37,000
1999/05/06 452 465 452 460 77,000
1999/04/30 463 463 450 452 34,000
1999/04/28 461 470 461 461 60,000
1999/04/27 458 465 455 461 40,000
1999/04/26 456 460 450 453 16,000
1999/04/23 467 467 441 441 26,000
1999/04/22 449 450 440 441 114,000
1999/04/21 450 452 440 448 53,000
1999/04/20 458 460 458 460 14,000
1999/04/19 470 475 460 460 23,000
1999/04/16 465 475 460 460 40,000
1999/04/15 480 480 460 475 22,000
1999/04/14 476 476 450 470 113,000
1999/04/13 476 495 476 480 110,000
1999/04/12 500 507 455 475 84,000
1999/04/09 530 530 500 508 159,000
1999/04/08 518 523 511 521 362,000
1999/04/07 479 510 475 508 267,000
1999/04/06 460 487 460 475 373,000
1999/04/05 430 455 430 455 248,000
1999/04/02 415 430 415 425 102,000
1999/04/01 397 415 396 415 60,000
1999/03/31 405 405 396 400 36,000
1999/03/30 405 407 405 405 16,000
1999/03/29 405 406 401 405 25,000
1999/03/26 410 415 406 410 38,000
1999/03/25 405 415 404 415 42,000
1999/03/24 400 400 390 400 66,000
1999/03/23 406 406 390 400 80,000
1999/03/19 414 419 405 405 89,000
1999/03/18 426 428 420 420 59,000
1999/03/17 422 429 420 426 68,000
1999/03/16 420 424 410 414 57,000
1999/03/15 430 430 420 420 39,000
1999/03/12 420 423 415 415 91,000
1999/03/11 410 419 410 413 76,000
1999/03/10 415 415 407 410 106,000
1999/03/09 415 415 410 415 54,000
1999/03/08 424 430 420 425 61,000
1999/03/05 425 429 423 424 68,000
1999/03/04 410 424 410 422 98,000
1999/03/03 419 419 408 408 47,000
1999/03/02 430 434 413 420 121,000
1999/03/01 420 434 413 428 146,000
1999/02/26 399 410 390 410 91,000
1999/02/25 400 400 399 399 16,000
1999/02/24 392 400 391 393 19,000
1999/02/23 392 400 391 400 25,000
1999/02/22 395 395 385 391 64,000
1999/02/19 390 395 390 395 28,000
1999/02/18 390 392 390 391 36,000
1999/02/17 394 395 390 392 19,000
1999/02/16 390 394 390 394 35,000
1999/02/15 400 400 390 397 19,000
1999/02/12 385 395 383 390 21,000
1999/02/10 390 390 382 382 21,000
1999/02/09 386 391 386 390 24,000
1999/02/08 390 390 380 381 36,000
1999/02/05 399 399 391 391 31,000
1999/02/04 398 400 392 392 23,000
1999/02/03 400 400 392 395 26,000
1999/02/02 406 406 400 406 23,000
1999/02/01 426 426 398 401 45,000
1999/01/29 390 409 390 401 33,000
1999/01/28 404 404 395 395 85,000
1999/01/27 417 418 401 404 31,000
1999/01/26 410 417 405 408 60,000
1999/01/25 415 424 395 397 119,000
1999/01/22 395 420 391 416 234,000
1999/01/21 390 395 387 392 69,000
1999/01/20 382 390 382 390 26,000
1999/01/19 380 385 377 380 13,000
1999/01/18 400 403 395 395 64,000
1999/01/14 388 395 385 395 71,000
1999/01/13 370 387 370 382 62,000
1999/01/12 370 370 360 366 52,000
1999/01/11 395 395 376 376 27,000
1999/01/08 395 396 394 395 35,000
1999/01/07 400 405 398 398 77,000
1999/01/06 399 401 390 390 25,000
1999/01/05 400 400 390 390 52,000
1999/01/04 405 405 400 400 37,000

このページの先頭へ