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 |
|---|---|---|---|---|---|
| 2026/06/26 | 6,980 | 7,060 | 6,740 | 6,910 | 132,700 |
| 2026/06/25 | 7,160 | 7,250 | 7,050 | 7,130 | 160,000 |
| 2026/06/24 | 7,090 | 7,360 | 6,910 | 7,010 | 191,100 |
| 2026/06/23 | 7,030 | 7,390 | 7,000 | 7,090 | 282,600 |
| 2026/06/22 | 6,870 | 7,100 | 6,820 | 7,030 | 154,200 |
| 2026/06/19 | 6,860 | 6,910 | 6,720 | 6,820 | 243,600 |
| 2026/06/18 | 6,810 | 6,900 | 6,760 | 6,760 | 118,700 |
| 2026/06/17 | 6,450 | 6,810 | 6,430 | 6,780 | 107,700 |
| 2026/06/16 | 6,600 | 6,720 | 6,500 | 6,580 | 103,500 |
| 2026/06/15 | 6,580 | 6,580 | 6,490 | 6,550 | 88,700 |
| 2026/06/12 | 6,350 | 6,450 | 6,220 | 6,280 | 123,000 |
| 2026/06/11 | 6,080 | 6,300 | 6,000 | 6,250 | 118,400 |
| 2026/06/10 | 6,460 | 6,460 | 6,180 | 6,260 | 119,300 |
| 2026/06/09 | 6,600 | 6,700 | 6,390 | 6,560 | 213,200 |
| 2026/06/08 | 6,340 | 6,480 | 6,230 | 6,420 | 136,500 |
| 2026/06/05 | 6,620 | 6,770 | 6,470 | 6,740 | 112,700 |
| 2026/06/04 | 6,600 | 6,830 | 6,600 | 6,820 | 160,100 |
| 2026/06/03 | 6,640 | 6,770 | 6,430 | 6,700 | 257,900 |
| 2026/06/02 | 6,400 | 6,690 | 6,290 | 6,600 | 331,500 |
| 2026/06/01 | 6,790 | 7,070 | 6,710 | 6,990 | 303,000 |
| 2026/05/29 | 6,830 | 6,920 | 6,700 | 6,790 | 209,900 |
| 2026/05/28 | 6,710 | 6,820 | 6,570 | 6,760 | 126,600 |
| 2026/05/27 | 7,040 | 7,080 | 6,790 | 6,800 | 142,000 |
| 2026/05/26 | 7,070 | 7,070 | 6,700 | 6,940 | 254,000 |
| 2026/05/25 | 7,150 | 7,260 | 7,020 | 7,070 | 181,300 |
| 2026/05/22 | 7,150 | 7,290 | 7,080 | 7,090 | 130,800 |
| 2026/05/21 | 7,100 | 7,270 | 6,960 | 7,160 | 187,400 |
| 2026/05/20 | 6,900 | 6,990 | 6,740 | 6,860 | 159,500 |
| 2026/05/19 | 7,300 | 7,330 | 6,960 | 7,050 | 219,400 |
| 2026/05/18 | 7,410 | 7,480 | 7,240 | 7,240 | 133,000 |
| 2026/05/15 | 7,570 | 7,870 | 7,280 | 7,410 | 185,400 |
| 2026/05/14 | 7,700 | 7,810 | 7,460 | 7,490 | 150,200 |
| 2026/05/13 | 7,410 | 7,640 | 7,390 | 7,640 | 100,100 |
| 2026/05/12 | 7,770 | 7,880 | 7,320 | 7,560 | 214,000 |
| 2026/05/11 | 7,590 | 7,800 | 7,380 | 7,680 | 229,500 |
| 2026/05/08 | 7,190 | 7,500 | 7,070 | 7,440 | 184,000 |
| 2026/05/07 | 7,050 | 7,380 | 7,010 | 7,230 | 233,700 |
| 2026/05/01 | 6,820 | 6,880 | 6,650 | 6,770 | 169,100 |
| 2026/04/30 | 7,020 | 7,200 | 6,900 | 6,920 | 255,300 |
| 2026/04/28 | 7,230 | 7,300 | 6,740 | 7,020 | 801,500 |
| 2026/04/27 | 5,690 | 6,640 | 5,630 | 6,640 | 437,500 |
| 2026/04/24 | 5,190 | 5,750 | 5,190 | 5,640 | 288,200 |
| 2026/04/23 | 5,270 | 5,310 | 5,110 | 5,190 | 150,200 |
| 2026/04/22 | 5,220 | 5,430 | 5,130 | 5,370 | 126,900 |
| 2026/04/21 | 5,240 | 5,280 | 5,210 | 5,220 | 54,700 |
| 2026/04/20 | 5,190 | 5,200 | 5,100 | 5,150 | 37,200 |
| 2026/04/17 | 5,200 | 5,220 | 5,100 | 5,100 | 49,500 |
| 2026/04/16 | 5,240 | 5,300 | 5,170 | 5,170 | 61,400 |
| 2026/04/15 | 5,400 | 5,430 | 5,160 | 5,200 | 72,400 |
| 2026/04/14 | 5,080 | 5,360 | 5,060 | 5,280 | 110,600 |
| 2026/04/13 | 5,040 | 5,100 | 4,960 | 5,010 | 58,600 |
| 2026/04/10 | 4,940 | 5,080 | 4,940 | 5,080 | 98,400 |
| 2026/04/09 | 4,870 | 4,910 | 4,810 | 4,870 | 41,400 |
| 2026/04/08 | 4,830 | 4,855 | 4,755 | 4,835 | 69,900 |
| 2026/04/07 | 4,570 | 4,630 | 4,560 | 4,620 | 29,700 |
| 2026/04/06 | 4,590 | 4,635 | 4,560 | 4,560 | 30,400 |
| 2026/04/03 | 4,490 | 4,575 | 4,490 | 4,545 | 38,700 |
| 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 |