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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 7,240 | 7,420 | 7,240 | 7,330 | 83,600 |
| 2024/08/15 | 7,270 | 7,270 | 7,090 | 7,160 | 53,600 |
| 2024/08/14 | 7,210 | 7,300 | 7,120 | 7,270 | 80,700 |
| 2024/08/13 | 7,180 | 7,380 | 7,070 | 7,180 | 119,100 |
| 2024/08/09 | 6,990 | 7,160 | 6,950 | 7,050 | 53,800 |
| 2024/08/08 | 6,720 | 7,100 | 6,720 | 6,860 | 91,600 |
| 2024/08/07 | 6,590 | 7,040 | 6,390 | 6,910 | 94,000 |
| 2024/08/06 | 6,420 | 6,800 | 6,420 | 6,790 | 112,400 |
| 2024/08/05 | 6,590 | 6,590 | 5,940 | 6,050 | 184,600 |
| 2024/08/02 | 6,990 | 7,050 | 6,830 | 6,890 | 86,600 |
| 2024/08/01 | 7,180 | 7,410 | 7,180 | 7,200 | 95,400 |
| 2024/07/31 | 7,240 | 7,490 | 7,000 | 7,310 | 193,900 |
| 2024/07/30 | 7,420 | 7,580 | 7,420 | 7,500 | 46,500 |
| 2024/07/29 | 7,430 | 7,550 | 7,430 | 7,550 | 48,800 |
| 2024/07/26 | 7,270 | 7,410 | 7,240 | 7,330 | 37,900 |
| 2024/07/25 | 7,380 | 7,450 | 7,210 | 7,250 | 44,800 |
| 2024/07/24 | 7,590 | 7,660 | 7,430 | 7,430 | 34,500 |
| 2024/07/23 | 7,500 | 7,630 | 7,490 | 7,580 | 34,900 |
| 2024/07/22 | 7,610 | 7,690 | 7,490 | 7,520 | 21,600 |
| 2024/07/19 | 7,600 | 7,810 | 7,600 | 7,660 | 36,500 |
| 2024/07/18 | 7,510 | 7,740 | 7,510 | 7,670 | 33,900 |
| 2024/07/17 | 7,590 | 7,780 | 7,540 | 7,660 | 44,700 |
| 2024/07/16 | 7,350 | 7,530 | 7,350 | 7,530 | 30,100 |
| 2024/07/12 | 7,090 | 7,320 | 7,090 | 7,290 | 44,300 |
| 2024/07/11 | 7,210 | 7,210 | 7,050 | 7,160 | 24,100 |
| 2024/07/10 | 7,110 | 7,120 | 7,010 | 7,110 | 22,300 |
| 2024/07/09 | 7,170 | 7,200 | 6,960 | 7,100 | 50,500 |
| 2024/07/08 | 7,090 | 7,190 | 7,030 | 7,110 | 24,000 |
| 2024/07/05 | 7,350 | 7,350 | 7,140 | 7,150 | 17,200 |
| 2024/07/04 | 7,330 | 7,360 | 7,280 | 7,350 | 19,400 |
| 2024/07/03 | 7,290 | 7,360 | 7,280 | 7,330 | 16,400 |
| 2024/07/02 | 7,330 | 7,460 | 7,330 | 7,360 | 46,900 |
| 2024/07/01 | 7,300 | 7,480 | 7,300 | 7,330 | 52,400 |
| 2024/06/28 | 7,200 | 7,300 | 7,100 | 7,280 | 38,800 |
| 2024/06/27 | 7,100 | 7,170 | 7,040 | 7,140 | 24,500 |
| 2024/06/26 | 7,130 | 7,240 | 7,030 | 7,100 | 39,300 |
| 2024/06/25 | 7,090 | 7,180 | 7,010 | 7,090 | 20,800 |
| 2024/06/24 | 7,140 | 7,220 | 7,090 | 7,100 | 47,800 |
| 2024/06/21 | 6,960 | 7,140 | 6,960 | 7,050 | 69,800 |
| 2024/06/20 | 7,000 | 7,060 | 6,930 | 7,050 | 52,000 |
| 2024/06/19 | 6,920 | 6,990 | 6,870 | 6,930 | 20,300 |
| 2024/06/18 | 6,810 | 6,950 | 6,800 | 6,920 | 22,400 |
| 2024/06/17 | 6,910 | 6,920 | 6,720 | 6,780 | 34,300 |
| 2024/06/14 | 6,860 | 7,080 | 6,860 | 7,020 | 52,900 |
| 2024/06/13 | 7,090 | 7,110 | 6,860 | 6,900 | 41,800 |
| 2024/06/12 | 7,140 | 7,190 | 7,060 | 7,110 | 25,600 |
| 2024/06/11 | 7,030 | 7,150 | 7,030 | 7,090 | 24,500 |
| 2024/06/10 | 6,910 | 7,090 | 6,910 | 7,030 | 32,900 |
| 2024/06/07 | 6,900 | 6,980 | 6,890 | 6,910 | 16,400 |
| 2024/06/06 | 7,090 | 7,090 | 6,900 | 6,960 | 48,000 |
| 2024/06/05 | 7,190 | 7,200 | 6,970 | 6,990 | 23,000 |
| 2024/06/04 | 7,280 | 7,320 | 7,240 | 7,270 | 35,100 |
| 2024/06/03 | 7,290 | 7,370 | 7,190 | 7,270 | 36,900 |
| 2024/05/31 | 7,030 | 7,220 | 7,010 | 7,210 | 58,600 |
| 2024/05/30 | 7,000 | 7,040 | 6,860 | 7,020 | 44,900 |
| 2024/05/29 | 7,370 | 7,380 | 7,110 | 7,110 | 33,900 |
| 2024/05/28 | 7,390 | 7,440 | 7,380 | 7,380 | 21,100 |
| 2024/05/27 | 7,440 | 7,490 | 7,380 | 7,420 | 31,100 |
| 2024/05/24 | 7,310 | 7,500 | 7,310 | 7,420 | 33,100 |
| 2024/05/23 | 7,450 | 7,520 | 7,410 | 7,480 | 48,600 |
| 2024/05/22 | 7,420 | 7,470 | 7,350 | 7,390 | 68,100 |
| 2024/05/21 | 7,310 | 7,540 | 7,300 | 7,390 | 61,800 |
| 2024/05/20 | 7,250 | 7,340 | 7,200 | 7,270 | 31,900 |
| 2024/05/17 | 7,240 | 7,300 | 7,210 | 7,270 | 24,500 |
| 2024/05/16 | 7,210 | 7,380 | 7,210 | 7,320 | 43,500 |
| 2024/05/15 | 7,290 | 7,300 | 7,160 | 7,190 | 23,200 |
| 2024/05/14 | 7,350 | 7,360 | 7,130 | 7,200 | 37,800 |
| 2024/05/13 | 7,470 | 7,470 | 7,350 | 7,370 | 25,400 |
| 2024/05/10 | 7,500 | 7,590 | 7,440 | 7,490 | 32,800 |
| 2024/05/09 | 7,390 | 7,610 | 7,350 | 7,500 | 36,400 |
| 2024/05/08 | 7,720 | 7,720 | 7,390 | 7,400 | 70,200 |
| 2024/05/07 | 7,570 | 7,840 | 7,570 | 7,820 | 67,400 |
| 2024/05/02 | 7,560 | 7,650 | 7,510 | 7,600 | 40,900 |
| 2024/05/01 | 7,390 | 7,540 | 7,360 | 7,540 | 57,900 |
| 2024/04/30 | 7,290 | 7,530 | 7,200 | 7,450 | 96,200 |
| 2024/04/26 | 6,950 | 7,350 | 6,950 | 7,330 | 144,800 |
| 2024/04/25 | 7,740 | 7,760 | 7,040 | 7,220 | 381,300 |
| 2024/04/24 | 7,240 | 7,590 | 7,240 | 7,590 | 127,800 |
| 2024/04/23 | 7,040 | 7,190 | 7,010 | 7,170 | 82,600 |
| 2024/04/22 | 6,900 | 7,040 | 6,890 | 7,030 | 97,300 |
| 2024/04/19 | 7,050 | 7,080 | 6,760 | 6,860 | 82,200 |
| 2024/04/18 | 7,020 | 7,140 | 6,920 | 7,080 | 40,000 |
| 2024/04/17 | 7,170 | 7,180 | 6,970 | 6,970 | 34,400 |
| 2024/04/16 | 7,230 | 7,280 | 7,160 | 7,170 | 33,700 |
| 2024/04/15 | 7,230 | 7,400 | 7,230 | 7,300 | 58,600 |
| 2024/04/12 | 7,110 | 7,360 | 7,110 | 7,290 | 77,000 |
| 2024/04/11 | 6,910 | 7,080 | 6,900 | 7,070 | 26,600 |
| 2024/04/10 | 6,980 | 7,010 | 6,960 | 7,000 | 16,000 |
| 2024/04/09 | 6,860 | 6,980 | 6,860 | 6,980 | 16,700 |
| 2024/04/08 | 6,970 | 6,970 | 6,820 | 6,860 | 22,100 |
| 2024/04/05 | 6,790 | 6,880 | 6,790 | 6,870 | 22,100 |
| 2024/04/04 | 6,960 | 6,990 | 6,920 | 6,960 | 20,700 |
| 2024/04/03 | 6,890 | 6,950 | 6,790 | 6,900 | 27,400 |
| 2024/04/02 | 6,990 | 7,020 | 6,850 | 6,890 | 21,300 |
| 2024/04/01 | 7,140 | 7,140 | 6,970 | 6,990 | 15,700 |
| 2024/03/29 | 7,100 | 7,120 | 7,030 | 7,050 | 23,200 |
| 2024/03/28 | 7,120 | 7,170 | 7,030 | 7,050 | 19,500 |
| 2024/03/27 | 7,140 | 7,220 | 7,100 | 7,120 | 44,500 |
| 2024/03/26 | 6,960 | 7,230 | 6,960 | 7,140 | 47,300 |
| 2024/03/25 | 7,060 | 7,080 | 6,970 | 6,970 | 30,900 |
| 2024/03/22 | 7,080 | 7,110 | 7,000 | 7,060 | 32,900 |
| 2024/03/21 | 7,090 | 7,150 | 7,050 | 7,120 | 33,400 |
| 2024/03/19 | 7,050 | 7,060 | 6,930 | 7,000 | 71,300 |
| 2024/03/18 | 6,960 | 7,140 | 6,950 | 7,120 | 45,200 |
| 2024/03/15 | 6,890 | 6,920 | 6,800 | 6,860 | 33,800 |
| 2024/03/14 | 6,880 | 6,930 | 6,800 | 6,900 | 37,500 |
| 2024/03/13 | 7,020 | 7,060 | 6,840 | 6,920 | 45,500 |
| 2024/03/12 | 6,860 | 7,000 | 6,810 | 6,980 | 40,700 |
| 2024/03/11 | 7,060 | 7,110 | 6,850 | 6,950 | 54,200 |
| 2024/03/08 | 7,030 | 7,240 | 7,000 | 7,210 | 84,800 |
| 2024/03/07 | 7,010 | 7,010 | 6,910 | 7,010 | 59,000 |
| 2024/03/06 | 6,780 | 7,020 | 6,750 | 7,000 | 65,700 |
| 2024/03/05 | 6,800 | 6,870 | 6,760 | 6,850 | 41,000 |
| 2024/03/04 | 6,940 | 6,990 | 6,860 | 6,870 | 83,100 |
| 2024/03/01 | 6,740 | 6,890 | 6,700 | 6,890 | 84,700 |
| 2024/02/29 | 6,560 | 6,750 | 6,520 | 6,690 | 102,600 |
| 2024/02/28 | 6,390 | 6,680 | 6,370 | 6,570 | 103,600 |
| 2024/02/27 | 6,280 | 6,370 | 6,280 | 6,350 | 32,800 |
| 2024/02/26 | 6,290 | 6,340 | 6,250 | 6,280 | 29,900 |
| 2024/02/22 | 6,190 | 6,250 | 6,180 | 6,240 | 33,900 |
| 2024/02/21 | 6,100 | 6,220 | 6,060 | 6,160 | 34,700 |
| 2024/02/20 | 6,090 | 6,160 | 6,060 | 6,130 | 44,000 |
| 2024/02/19 | 6,100 | 6,120 | 6,020 | 6,070 | 38,900 |
| 2024/02/16 | 6,020 | 6,240 | 6,000 | 6,160 | 67,300 |
| 2024/02/15 | 6,050 | 6,110 | 5,980 | 6,020 | 40,800 |
| 2024/02/14 | 6,050 | 6,120 | 5,960 | 6,040 | 54,700 |
| 2024/02/13 | 6,020 | 6,120 | 5,930 | 6,120 | 51,200 |
| 2024/02/09 | 5,910 | 6,060 | 5,910 | 5,970 | 60,800 |
| 2024/02/08 | 5,830 | 5,940 | 5,750 | 5,910 | 63,300 |
| 2024/02/07 | 5,770 | 5,880 | 5,770 | 5,820 | 52,800 |
| 2024/02/06 | 6,000 | 6,000 | 5,790 | 5,790 | 70,400 |
| 2024/02/05 | 5,970 | 6,070 | 5,870 | 5,950 | 104,700 |
| 2024/02/02 | 6,050 | 6,180 | 6,050 | 6,160 | 67,800 |
| 2024/02/01 | 6,200 | 6,290 | 6,020 | 6,040 | 78,100 |
| 2024/01/31 | 5,990 | 6,180 | 5,800 | 6,180 | 194,200 |
| 2024/01/30 | 6,400 | 6,420 | 6,350 | 6,390 | 54,300 |
| 2024/01/29 | 6,450 | 6,450 | 6,330 | 6,350 | 104,300 |
| 2024/01/26 | 6,490 | 6,530 | 6,410 | 6,440 | 68,400 |
| 2024/01/25 | 6,440 | 6,570 | 6,420 | 6,540 | 91,900 |
| 2024/01/24 | 6,440 | 6,480 | 6,350 | 6,460 | 78,500 |
| 2024/01/23 | 6,500 | 6,550 | 6,360 | 6,400 | 93,400 |
| 2024/01/22 | 6,310 | 6,400 | 6,310 | 6,380 | 76,000 |
| 2024/01/19 | 6,260 | 6,310 | 6,230 | 6,230 | 58,800 |
| 2024/01/18 | 6,160 | 6,230 | 6,160 | 6,200 | 28,300 |
| 2024/01/17 | 6,220 | 6,300 | 6,170 | 6,180 | 70,500 |
| 2024/01/16 | 6,440 | 6,440 | 6,150 | 6,150 | 89,600 |
| 2024/01/15 | 6,310 | 6,450 | 6,310 | 6,430 | 39,400 |
| 2024/01/12 | 6,380 | 6,380 | 6,240 | 6,280 | 51,100 |
| 2024/01/11 | 6,380 | 6,430 | 6,270 | 6,330 | 47,200 |
| 2024/01/10 | 6,260 | 6,280 | 6,220 | 6,280 | 41,400 |
| 2024/01/09 | 6,210 | 6,260 | 6,190 | 6,260 | 36,300 |
| 2024/01/05 | 6,280 | 6,280 | 6,160 | 6,170 | 29,200 |
| 2024/01/04 | 6,290 | 6,300 | 6,160 | 6,230 | 55,100 |