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
2007/12/28 529 539 520 537 38,000
2007/12/27 518 530 518 530 31,000
2007/12/26 516 521 516 520 47,000
2007/12/25 515 530 513 516 163,000
2007/12/21 520 530 512 521 120,000
2007/12/20 568 570 530 530 77,000
2007/12/19 570 583 568 568 136,000
2007/12/18 580 590 563 571 198,000
2007/12/17 584 620 583 590 364,000
2007/12/14 572 588 572 583 108,000
2007/12/13 575 582 571 571 75,000
2007/12/12 569 584 569 575 196,000
2007/12/11 565 584 565 579 90,000
2007/12/10 554 579 554 565 68,000
2007/12/07 546 560 545 554 66,000
2007/12/06 548 560 536 536 71,000
2007/12/05 552 552 547 547 56,000
2007/12/04 557 557 548 554 39,000
2007/12/03 572 572 551 554 38,000
2007/11/30 551 555 548 555 58,000
2007/11/29 543 560 543 549 36,000
2007/11/28 548 550 530 542 39,000
2007/11/27 540 554 540 549 49,000
2007/11/26 560 565 531 540 38,000
2007/11/22 560 562 555 562 27,000
2007/11/21 565 565 560 560 9,000
2007/11/20 576 576 535 565 25,000
2007/11/19 605 605 562 575 19,000
2007/11/16 600 611 600 600 17,000
2007/11/15 620 620 610 610 20,000
2007/11/14 613 613 606 611 57,000
2007/11/13 595 595 593 594 20,000
2007/11/12 605 606 603 605 12,000
2007/11/09 628 638 628 629 14,000
2007/11/08 640 643 633 633 20,000
2007/11/07 658 658 653 653 11,000
2007/11/06 660 661 659 659 4,000
2007/11/05 660 668 653 668 16,000
2007/11/02 660 665 659 660 11,000
2007/11/01 679 679 659 669 31,000
2007/10/31 653 656 651 656 44,000
2007/10/30 661 670 655 659 41,000
2007/10/29 666 666 656 660 25,000
2007/10/26 675 676 664 670 18,000
2007/10/25 684 687 683 683 13,000
2007/10/24 705 705 700 700 10,000
2007/10/23 710 718 705 705 23,000
2007/10/22 682 700 677 700 21,000
2007/10/19 702 702 697 700 13,000
2007/10/18 692 712 689 712 30,000
2007/10/17 677 695 677 695 23,000
2007/10/16 695 695 673 674 20,000
2007/10/15 705 705 693 693 25,000
2007/10/12 673 680 673 680 20,000
2007/10/11 655 665 655 663 18,000
2007/10/10 648 657 645 650 18,000
2007/10/09 628 638 628 633 13,000
2007/10/05 626 633 620 628 17,000
2007/10/04 617 625 617 621 18,000
2007/10/03 625 626 622 626 14,000
2007/10/02 622 625 620 620 14,000
2007/10/01 624 625 620 624 16,000
2007/09/28 625 627 615 615 41,000
2007/09/27 615 629 615 623 37,000
2007/09/26 610 625 610 616 20,000
2007/09/25 618 619 609 609 21,000
2007/09/21 629 630 623 623 27,000
2007/09/20 625 638 620 620 45,000
2007/09/19 622 625 622 624 28,000
2007/09/18 633 633 618 619 30,000
2007/09/14 642 643 626 634 40,000
2007/09/13 649 649 639 639 19,000
2007/09/12 649 650 644 649 21,000
2007/09/11 636 650 636 639 24,000
2007/09/10 635 647 635 636 17,000
2007/09/07 674 674 652 652 26,000
2007/09/06 678 679 675 675 34,000
2007/09/05 688 695 676 677 44,000
2007/09/04 690 695 678 678 15,000
2007/09/03 678 682 678 680 24,000
2007/08/31 651 670 650 662 35,000
2007/08/30 641 642 641 641 10,000
2007/08/29 643 643 639 639 18,000
2007/08/28 641 655 641 652 20,000
2007/08/27 651 661 631 647 21,000
2007/08/24 649 650 643 649 17,000
2007/08/23 644 655 637 641 80,000
2007/08/22 637 652 630 643 67,000
2007/08/21 671 671 650 657 33,000
2007/08/20 661 687 661 661 47,000
2007/08/17 685 685 660 660 55,000
2007/08/16 693 694 680 687 54,000
2007/08/15 705 705 685 695 96,000
2007/08/14 699 718 698 718 30,000
2007/08/13 698 702 696 698 46,000
2007/08/10 719 720 682 688 43,000
2007/08/09 741 745 720 721 50,000
2007/08/08 744 745 740 740 35,000
2007/08/07 744 748 742 744 13,000
2007/08/06 747 747 740 741 17,000
2007/08/03 735 747 732 740 14,000
2007/08/02 732 746 726 741 56,000
2007/08/01 750 750 722 732 46,000
2007/07/31 726 740 721 740 29,000
2007/07/30 724 734 720 726 130,000
2007/07/27 732 739 730 734 49,000
2007/07/26 772 772 740 750 227,000
2007/07/25 796 796 780 782 52,000
2007/07/24 814 814 788 795 39,000
2007/07/23 790 807 788 797 24,000
2007/07/20 814 815 810 815 38,000
2007/07/19 822 827 813 813 58,000
2007/07/18 829 838 825 832 26,000
2007/07/17 849 849 825 829 32,000
2007/07/13 850 851 833 835 17,000
2007/07/12 846 850 846 850 6,000
2007/07/11 850 851 838 841 27,000
2007/07/10 865 865 850 850 24,000
2007/07/09 860 870 853 856 69,000
2007/07/06 860 865 853 860 27,000
2007/07/05 848 866 845 860 95,000
2007/07/04 844 845 831 842 19,000
2007/07/03 835 848 826 848 72,000
2007/07/02 819 821 810 817 37,000
2007/06/29 834 838 827 829 49,000
2007/06/28 832 832 817 824 58,000
2007/06/27 840 841 825 828 83,000
2007/06/26 839 849 837 839 35,000
2007/06/25 850 857 811 815 61,000
2007/06/22 847 857 835 852 54,000
2007/06/21 846 847 840 841 66,000
2007/06/20 860 860 843 846 44,000
2007/06/19 854 869 850 853 65,000
2007/06/18 847 853 846 850 21,000
2007/06/15 860 860 846 846 40,000
2007/06/14 843 853 840 841 72,000
2007/06/13 842 849 840 840 21,000
2007/06/12 846 853 841 842 54,000
2007/06/11 848 848 845 846 11,000
2007/06/08 850 850 845 845 15,000
2007/06/07 850 850 844 850 48,000
2007/06/06 860 860 850 852 21,000
2007/06/05 858 858 850 852 28,000
2007/06/04 855 857 850 855 21,000
2007/06/01 860 860 850 855 21,000
2007/05/31 851 859 846 849 35,000
2007/05/30 850 863 850 851 52,000
2007/05/29 835 850 833 850 32,000
2007/05/28 830 842 830 831 21,000
2007/05/25 808 830 807 830 34,000
2007/05/24 821 821 813 818 39,000
2007/05/23 830 835 816 830 83,000
2007/05/22 849 849 835 840 38,000
2007/05/21 827 827 800 820 122,000
2007/05/18 837 837 804 834 48,000
2007/05/17 850 852 818 837 191,000
2007/05/16 880 880 840 840 114,000
2007/05/15 885 886 872 882 95,000
2007/05/14 884 890 883 886 60,000
2007/05/11 870 885 870 885 58,000
2007/05/10 884 888 883 885 68,000
2007/05/09 881 887 880 882 66,000
2007/05/08 889 901 882 888 79,000
2007/05/07 881 897 881 883 49,000
2007/05/02 874 885 872 879 56,000
2007/05/01 902 902 890 894 78,000
2007/04/27 873 893 866 870 238,000
2007/04/26 917 923 870 900 361,000
2007/04/25 922 923 917 923 51,000
2007/04/24 913 925 913 924 126,000
2007/04/23 909 919 909 917 71,000
2007/04/20 918 918 908 912 46,000
2007/04/19 907 914 906 910 57,000
2007/04/18 916 916 907 907 30,000
2007/04/17 919 919 903 916 39,000
2007/04/16 921 923 911 919 25,000
2007/04/13 916 920 915 916 53,000
2007/04/12 912 925 905 921 35,000
2007/04/11 909 911 902 902 27,000
2007/04/10 912 920 910 910 46,000
2007/04/09 910 924 905 923 132,000
2007/04/06 903 905 900 900 33,000
2007/04/05 898 905 897 901 50,000
2007/04/04 910 912 900 906 114,000
2007/04/03 902 911 895 910 85,000
2007/04/02 906 910 890 910 119,000
2007/03/30 890 905 884 901 91,000
2007/03/29 865 892 860 884 112,000
2007/03/28 880 880 859 870 51,000
2007/03/27 885 885 875 876 57,000
2007/03/26 893 893 875 882 72,000
2007/03/23 901 908 883 883 75,000
2007/03/22 895 900 892 900 68,000
2007/03/20 905 905 889 894 83,000
2007/03/19 878 898 878 885 78,000
2007/03/16 870 884 862 878 71,000
2007/03/15 864 876 850 875 37,000
2007/03/14 860 860 845 854 71,000
2007/03/13 871 877 866 870 51,000
2007/03/12 892 894 866 869 95,000
2007/03/09 883 888 862 863 97,000
2007/03/08 876 876 857 863 156,000
2007/03/07 890 890 845 876 164,000
2007/03/06 855 884 855 860 86,000
2007/03/05 885 900 860 860 66,000
2007/03/02 917 920 901 905 147,000
2007/03/01 917 928 915 917 136,000
2007/02/28 870 935 870 915 256,000
2007/02/27 968 969 959 960 132,000
2007/02/26 954 965 953 958 120,000
2007/02/23 962 965 950 959 70,000
2007/02/22 931 970 931 968 199,000
2007/02/21 923 939 923 938 77,000
2007/02/20 936 940 929 933 103,000
2007/02/19 926 931 925 931 48,000
2007/02/16 930 937 925 930 99,000
2007/02/15 920 935 916 930 134,000
2007/02/14 910 925 910 916 66,000
2007/02/13 905 925 903 910 151,000
2007/02/09 881 910 878 899 159,000
2007/02/08 887 887 868 871 92,000
2007/02/07 888 890 884 890 25,000
2007/02/06 900 900 883 899 58,000
2007/02/05 930 930 893 905 109,000
2007/02/02 930 940 915 926 106,000
2007/02/01 944 944 933 940 151,000
2007/01/31 910 945 898 935 237,000
2007/01/30 926 927 905 914 201,000
2007/01/29 877 931 870 930 576,000
2007/01/26 811 885 810 880 390,000
2007/01/25 820 823 816 819 41,000
2007/01/24 825 825 813 814 72,000
2007/01/23 821 827 820 823 54,000
2007/01/22 837 838 821 821 56,000
2007/01/19 840 840 826 830 43,000
2007/01/18 835 845 827 840 114,000
2007/01/17 825 833 822 830 63,000
2007/01/16 835 836 825 825 66,000
2007/01/15 848 848 832 833 124,000
2007/01/12 827 843 820 840 122,000
2007/01/11 832 832 826 827 19,000
2007/01/10 839 840 830 835 158,000
2007/01/09 835 840 835 839 19,000
2007/01/05 857 857 830 835 38,000
2007/01/04 844 849 843 849 16,000

このページの先頭へ