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
2004/12/30 487 502 487 502 438,000
2004/12/29 492 495 485 486 373,000
2004/12/28 495 506 480 492 1,224,000
2004/12/27 470 495 459 492 1,483,000
2004/12/24 449 460 447 460 651,000
2004/12/22 451 454 445 447 348,000
2004/12/21 451 451 440 451 552,000
2004/12/20 451 456 447 451 415,000
2004/12/17 454 456 445 446 614,000
2004/12/16 443 467 440 464 668,000
2004/12/15 420 440 416 439 303,000
2004/12/14 430 431 422 426 379,000
2004/12/13 445 446 433 435 292,000
2004/12/10 443 450 443 447 136,000
2004/12/09 460 466 446 451 272,000
2004/12/08 459 466 458 465 218,000
2004/12/07 467 471 464 466 132,000
2004/12/06 481 481 469 472 163,000
2004/12/03 457 475 457 475 234,000
2004/12/02 463 470 457 459 218,000
2004/12/01 468 469 459 461 218,000
2004/11/30 479 479 470 472 169,000
2004/11/29 473 481 471 476 148,000
2004/11/26 475 491 473 478 153,000
2004/11/25 490 493 471 472 186,000
2004/11/24 475 491 475 485 144,000
2004/11/22 480 483 473 476 165,000
2004/11/19 499 499 490 490 161,000
2004/11/18 509 509 494 494 244,000
2004/11/17 495 503 485 494 441,000
2004/11/16 511 513 501 503 286,000
2004/11/15 508 514 506 510 294,000
2004/11/12 512 514 507 508 156,000
2004/11/11 520 522 512 512 98,000
2004/11/10 522 526 520 521 51,000
2004/11/09 531 531 518 522 94,000
2004/11/08 530 535 521 529 144,000
2004/11/05 532 542 528 537 82,000
2004/11/04 535 540 531 531 139,000
2004/11/02 547 549 528 533 170,000
2004/11/01 562 562 541 541 116,000
2004/10/29 557 564 542 560 146,000
2004/10/28 572 572 550 555 204,000
2004/10/27 559 570 552 564 197,000
2004/10/26 556 559 543 558 156,000
2004/10/25 550 559 545 551 134,000
2004/10/22 542 567 535 564 314,000
2004/10/21 543 546 531 536 68,000
2004/10/20 536 545 527 542 135,000
2004/10/19 536 545 530 535 71,000
2004/10/18 536 536 528 535 67,000
2004/10/15 533 541 532 539 60,000
2004/10/14 532 537 532 533 51,000
2004/10/13 535 538 531 531 42,000
2004/10/12 548 548 531 534 54,000
2004/10/08 538 552 536 543 50,000
2004/10/07 542 548 538 540 79,000
2004/10/06 535 559 535 543 96,000
2004/10/05 560 560 540 545 72,000
2004/10/04 564 564 555 560 90,000
2004/10/01 540 555 540 550 179,000
2004/09/30 510 541 510 530 114,000
2004/09/29 520 524 506 508 118,000
2004/09/28 523 528 513 514 212,000
2004/09/27 539 542 528 528 90,000
2004/09/24 536 543 536 538 135,000
2004/09/22 555 556 533 545 236,000
2004/09/21 578 578 538 538 391,000
2004/09/17 580 580 566 570 105,000
2004/09/16 583 592 565 572 351,000
2004/09/15 598 608 590 598 143,000
2004/09/14 614 614 598 601 307,000
2004/09/13 623 623 602 616 297,000
2004/09/10 614 633 596 623 1,298,000
2004/09/09 585 617 581 617 1,447,000
2004/09/08 566 575 558 575 216,000
2004/09/07 552 566 550 566 117,000
2004/09/06 550 563 545 547 117,000
2004/09/03 543 550 543 546 109,000
2004/09/02 546 549 541 541 111,000
2004/09/01 557 557 542 553 157,000
2004/08/31 544 551 541 542 65,000
2004/08/30 551 557 545 546 47,000
2004/08/27 550 557 545 555 97,000
2004/08/26 569 570 555 559 153,000
2004/08/25 545 565 538 560 245,000
2004/08/24 545 553 540 545 87,000
2004/08/23 536 550 536 537 65,000
2004/08/20 540 540 523 535 156,000
2004/08/19 530 549 527 536 180,000
2004/08/18 530 530 511 522 132,000
2004/08/17 551 555 530 533 104,000
2004/08/16 562 562 542 548 175,000
2004/08/13 535 570 531 562 549,000
2004/08/12 540 540 530 538 86,000
2004/08/11 530 540 525 530 266,000
2004/08/10 518 538 505 521 174,000
2004/08/09 501 517 501 510 138,000
2004/08/06 500 525 490 525 157,000
2004/08/05 504 520 488 520 226,000
2004/08/04 513 515 481 499 685,000
2004/08/03 543 546 523 523 185,000
2004/08/02 560 565 533 540 197,000
2004/07/30 537 560 530 560 293,000
2004/07/29 573 573 530 540 311,000
2004/07/28 596 596 550 574 325,000
2004/07/27 550 579 533 576 634,000
2004/07/26 573 580 553 555 337,000
2004/07/23 599 600 587 587 154,000
2004/07/22 601 605 596 597 264,000
2004/07/21 612 618 602 605 336,000
2004/07/20 621 621 608 610 101,000
2004/07/16 610 632 607 621 259,000
2004/07/15 646 650 608 617 510,000
2004/07/14 670 671 634 640 611,000
2004/07/13 627 678 626 675 2,137,000
2004/07/12 611 629 611 620 322,000
2004/07/09 600 615 590 615 286,000
2004/07/08 612 620 596 600 167,000
2004/07/07 600 618 586 618 617,000
2004/07/06 624 643 610 615 773,000
2004/07/05 642 644 623 624 730,000
2004/07/02 640 655 630 655 602,000
2004/07/01 662 670 645 648 826,000
2004/06/30 683 689 660 660 1,104,000
2004/06/29 662 680 640 678 1,354,000
2004/06/28 669 690 652 663 801,000
2004/06/25 698 704 660 669 2,966,000
2004/06/24 659 713 645 705 7,620,000
2004/06/23 651 664 627 662 2,645,000
2004/06/22 676 678 633 638 3,687,000
2004/06/21 705 713 680 693 8,355,000
2004/06/18 636 675 620 675 10,224,000
2004/06/17 578 625 574 606 9,651,000
2004/06/16 527 577 522 564 8,281,000
2004/06/15 450 528 447 528 2,762,000
2004/06/14 457 458 450 450 156,000
2004/06/11 454 455 435 449 146,000
2004/06/10 460 465 454 455 148,000
2004/06/09 450 463 439 461 263,000
2004/06/08 439 450 429 450 241,000
2004/06/07 416 429 410 424 114,000
2004/06/04 405 408 400 401 49,000
2004/06/03 411 411 406 406 22,000
2004/06/02 416 417 405 408 68,000
2004/06/01 419 419 407 411 68,000
2004/05/31 415 422 410 417 54,000
2004/05/28 416 420 415 418 56,000
2004/05/27 421 422 412 415 61,000
2004/05/26 431 431 418 425 83,000
2004/05/25 432 432 417 417 38,000
2004/05/24 435 440 426 427 27,000
2004/05/21 435 440 429 439 78,000
2004/05/20 435 440 420 440 111,000
2004/05/19 416 435 416 430 101,000
2004/05/18 386 411 386 411 108,000
2004/05/17 416 416 390 401 142,000
2004/05/14 423 426 411 421 56,000
2004/05/13 448 448 425 427 136,000
2004/05/12 435 450 435 450 145,000
2004/05/11 420 439 420 423 121,000
2004/05/10 455 460 430 436 198,000
2004/05/07 471 473 451 470 164,000
2004/05/06 493 493 469 479 359,000
2004/04/30 480 489 475 489 671,000
2004/04/28 454 491 452 484 1,457,000
2004/04/27 464 464 449 450 98,000
2004/04/26 440 480 440 462 302,000
2004/04/23 458 458 450 454 86,000
2004/04/22 465 465 451 455 100,000
2004/04/21 457 468 445 465 187,000
2004/04/20 448 460 437 460 152,000
2004/04/19 450 475 445 453 80,000
2004/04/16 451 451 431 450 205,000
2004/04/15 460 470 449 451 177,000
2004/04/14 455 470 455 470 302,000
2004/04/13 487 487 460 465 346,000
2004/04/12 469 486 464 485 457,000
2004/04/09 480 480 465 473 463,000
2004/04/08 454 488 451 486 1,595,000
2004/04/07 441 480 438 461 1,991,000
2004/04/06 393 436 385 430 1,021,000
2004/04/05 377 394 377 394 115,000
2004/04/02 385 385 377 377 22,000
2004/04/01 395 395 384 384 46,000
2004/03/31 380 396 379 395 99,000
2004/03/30 377 380 375 380 36,000
2004/03/29 383 383 377 377 67,000
2004/03/26 380 384 376 383 71,000
2004/03/25 375 380 372 380 74,000
2004/03/24 369 370 361 370 39,000
2004/03/23 372 379 360 369 95,000
2004/03/22 363 371 352 371 64,000
2004/03/19 370 375 365 372 104,000
2004/03/18 385 385 372 372 80,000
2004/03/17 384 389 372 385 163,000
2004/03/16 385 396 382 386 152,000
2004/03/15 400 408 386 390 796,000
2004/03/12 375 398 372 395 862,000
2004/03/11 358 378 357 377 323,000
2004/03/10 350 374 350 371 294,000
2004/03/09 367 368 352 356 203,000
2004/03/08 375 380 365 372 356,000
2004/03/05 350 384 349 382 1,215,000
2004/03/04 329 349 325 340 794,000
2004/03/03 301 319 300 319 254,000
2004/03/02 302 302 300 302 76,000
2004/03/01 304 304 300 303 53,000
2004/02/27 300 300 300 300 46,000
2004/02/26 296 303 296 300 75,000
2004/02/25 301 301 299 300 85,000
2004/02/24 304 304 300 300 47,000
2004/02/23 304 305 300 300 28,000
2004/02/20 304 304 299 303 57,000
2004/02/19 304 307 300 303 67,000
2004/02/18 300 306 300 306 102,000
2004/02/17 295 302 295 300 65,000
2004/02/16 300 300 296 300 106,000
2004/02/13 293 301 293 300 135,000
2004/02/12 290 293 286 292 59,000
2004/02/10 297 297 289 290 21,000
2004/02/09 289 293 288 293 36,000
2004/02/06 287 290 285 288 57,000
2004/02/05 285 290 283 288 92,000
2004/02/04 295 297 293 295 77,000
2004/02/03 299 300 296 298 102,000
2004/02/02 297 310 295 300 159,000
2004/01/30 304 317 301 312 617,000
2004/01/29 290 307 290 300 395,000
2004/01/28 292 298 288 292 183,000
2004/01/27 298 300 296 297 118,000
2004/01/26 296 298 292 294 156,000
2004/01/23 289 298 286 297 222,000
2004/01/22 287 294 285 290 171,000
2004/01/21 274 286 273 284 236,000
2004/01/20 274 275 271 271 109,000
2004/01/19 275 275 268 271 49,000
2004/01/16 271 275 271 273 33,000
2004/01/15 273 275 268 274 101,000
2004/01/14 270 271 269 269 56,000
2004/01/13 276 276 271 271 70,000
2004/01/09 274 275 268 275 73,000
2004/01/08 270 275 265 269 126,000
2004/01/07 254 289 251 268 151,000
2004/01/06 253 256 248 254 191,000
2004/01/05 260 260 250 250 113,000

このページの先頭へ