山一電機(6941)の株価時系列情報
山一電機(6941)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 9,030 | 9,430 | 8,960 | 9,120 | 345,400 |
| 2026/06/11 | 8,160 | 8,840 | 8,090 | 8,750 | 262,500 |
| 2026/06/10 | 9,000 | 9,040 | 8,660 | 8,660 | 316,500 |
| 2026/06/09 | 9,220 | 9,400 | 8,820 | 9,300 | 375,800 |
| 2026/06/08 | 8,850 | 9,090 | 8,630 | 8,920 | 422,600 |
| 2026/06/05 | 9,600 | 9,940 | 9,100 | 9,750 | 333,000 |
| 2026/06/04 | 9,740 | 10,040 | 9,440 | 9,840 | 368,100 |
| 2026/06/03 | 10,050 | 10,430 | 9,890 | 9,890 | 527,000 |
| 2026/06/02 | 9,990 | 10,020 | 9,420 | 9,600 | 597,800 |
| 2026/06/01 | 9,150 | 10,210 | 9,150 | 10,080 | 799,000 |
| 2026/05/29 | 8,680 | 8,900 | 8,540 | 8,720 | 1,099,500 |
| 2026/05/28 | 8,350 | 8,590 | 8,160 | 8,530 | 468,100 |
| 2026/05/27 | 8,570 | 9,050 | 8,530 | 8,610 | 752,900 |
| 2026/05/26 | 8,700 | 8,700 | 8,150 | 8,380 | 341,600 |
| 2026/05/25 | 8,530 | 8,710 | 8,430 | 8,590 | 394,000 |
| 2026/05/22 | 8,250 | 8,520 | 8,220 | 8,280 | 471,500 |
| 2026/05/21 | 8,300 | 8,360 | 7,860 | 7,930 | 610,400 |
| 2026/05/20 | 8,410 | 8,490 | 7,970 | 8,150 | 459,300 |
| 2026/05/19 | 9,380 | 9,590 | 8,460 | 8,530 | 550,200 |
| 2026/05/18 | 9,740 | 9,800 | 9,240 | 9,530 | 313,200 |
| 2026/05/15 | 9,890 | 10,500 | 9,550 | 9,660 | 659,800 |
| 2026/05/14 | 10,580 | 11,040 | 9,820 | 9,890 | 1,101,700 |
| 2026/05/13 | 10,660 | 11,250 | 10,610 | 11,180 | 440,700 |
| 2026/05/12 | 11,260 | 11,330 | 10,890 | 10,960 | 401,100 |
| 2026/05/11 | 10,770 | 10,970 | 10,680 | 10,800 | 281,400 |
| 2026/05/08 | 10,450 | 10,830 | 10,450 | 10,780 | 264,100 |
| 2026/05/07 | 10,950 | 11,020 | 10,540 | 10,630 | 485,500 |
| 2026/05/01 | 9,860 | 10,220 | 9,810 | 10,120 | 234,800 |
| 2026/04/30 | 10,240 | 10,580 | 10,130 | 10,390 | 306,100 |
| 2026/04/28 | 10,180 | 10,260 | 9,880 | 10,060 | 283,500 |
| 2026/04/27 | 10,420 | 10,560 | 10,070 | 10,110 | 250,100 |
| 2026/04/24 | 10,380 | 10,570 | 10,220 | 10,450 | 248,700 |
| 2026/04/23 | 10,470 | 10,690 | 10,000 | 10,240 | 603,500 |
| 2026/04/22 | 10,850 | 10,930 | 10,190 | 10,350 | 547,400 |
| 2026/04/21 | 10,720 | 11,300 | 10,600 | 10,860 | 457,600 |
| 2026/04/20 | 10,350 | 10,590 | 10,200 | 10,450 | 250,200 |
| 2026/04/17 | 10,800 | 10,820 | 10,380 | 10,430 | 340,400 |
| 2026/04/16 | 10,370 | 10,890 | 10,340 | 10,730 | 528,300 |
| 2026/04/15 | 9,930 | 10,240 | 9,850 | 9,970 | 494,700 |
| 2026/04/14 | 9,840 | 10,160 | 9,670 | 10,000 | 577,100 |
| 2026/04/13 | 9,160 | 9,480 | 9,090 | 9,240 | 445,000 |
| 2026/04/10 | 9,100 | 9,280 | 8,990 | 9,160 | 220,600 |
| 2026/04/09 | 8,860 | 9,030 | 8,750 | 8,950 | 214,200 |
| 2026/04/08 | 8,720 | 8,940 | 8,600 | 8,940 | 471,700 |
| 2026/04/07 | 8,280 | 8,300 | 8,010 | 8,120 | 115,500 |
| 2026/04/06 | 8,150 | 8,310 | 8,140 | 8,180 | 155,000 |
| 2026/04/03 | 8,330 | 8,380 | 8,080 | 8,130 | 163,000 |
| 2026/03/27 | 8,110 | 8,250 | 7,860 | 8,200 | 403,800 |
| 2026/03/26 | 8,760 | 8,920 | 8,520 | 8,710 | 249,500 |
| 2026/03/25 | 8,690 | 8,940 | 8,670 | 8,830 | 252,200 |
| 2026/03/24 | 8,500 | 8,680 | 8,080 | 8,340 | 268,900 |
| 2026/03/23 | 8,320 | 8,410 | 7,960 | 8,090 | 352,600 |
| 2026/03/19 | 8,910 | 9,010 | 8,720 | 8,820 | 316,800 |
| 2026/03/18 | 8,830 | 9,230 | 8,720 | 9,230 | 250,600 |
| 2026/03/17 | 9,280 | 9,360 | 8,610 | 8,680 | 302,700 |
| 2026/03/16 | 8,850 | 9,230 | 8,850 | 9,130 | 282,700 |
| 2026/03/13 | 8,710 | 9,040 | 8,680 | 8,910 | 240,900 |
| 2026/03/12 | 9,270 | 9,390 | 8,860 | 9,010 | 337,900 |
| 2026/03/11 | 8,980 | 9,640 | 8,950 | 9,510 | 630,000 |
| 2026/03/10 | 8,320 | 8,830 | 8,310 | 8,830 | 519,100 |
| 2026/03/09 | 8,210 | 8,300 | 7,610 | 8,040 | 735,000 |
| 2026/03/06 | 8,690 | 9,190 | 8,610 | 9,110 | 504,100 |
| 2026/03/05 | 8,570 | 9,440 | 8,540 | 8,840 | 864,600 |
| 2026/03/04 | 8,010 | 8,400 | 7,790 | 7,990 | 607,500 |
| 2026/03/03 | 8,450 | 8,950 | 8,390 | 8,390 | 644,300 |
| 2026/03/02 | 8,200 | 8,430 | 8,150 | 8,370 | 281,700 |
| 2026/02/27 | 8,290 | 8,500 | 8,220 | 8,410 | 446,300 |
| 2026/02/26 | 9,180 | 9,190 | 8,490 | 8,720 | 519,800 |
| 2026/02/25 | 8,790 | 9,110 | 8,580 | 9,030 | 394,900 |
| 2026/02/24 | 8,390 | 9,020 | 8,320 | 8,880 | 438,400 |
| 2026/02/20 | 8,170 | 8,520 | 8,140 | 8,380 | 306,100 |
| 2026/02/19 | 8,380 | 8,560 | 8,320 | 8,320 | 195,800 |
| 2026/02/18 | 8,280 | 8,560 | 8,200 | 8,380 | 297,900 |
| 2026/02/17 | 8,460 | 8,560 | 8,230 | 8,330 | 231,400 |
| 2026/02/16 | 8,400 | 8,690 | 8,340 | 8,450 | 288,100 |
| 2026/02/13 | 8,720 | 8,800 | 8,330 | 8,330 | 375,900 |
| 2026/02/12 | 8,830 | 9,230 | 8,750 | 8,850 | 636,900 |
| 2026/02/10 | 8,710 | 8,950 | 8,540 | 8,680 | 398,300 |
| 2026/02/09 | 9,200 | 9,200 | 8,650 | 8,720 | 801,100 |
| 2026/02/06 | 7,880 | 8,970 | 7,810 | 8,970 | 1,802,700 |
| 2026/02/05 | 7,730 | 7,730 | 7,640 | 7,730 | 536,800 |
| 2026/02/04 | 6,310 | 6,900 | 6,260 | 6,730 | 1,448,700 |
| 2026/02/03 | 6,280 | 6,420 | 6,120 | 6,390 | 845,000 |
| 2026/02/02 | 5,950 | 6,220 | 5,870 | 5,880 | 437,800 |
| 2026/01/30 | 5,850 | 5,930 | 5,800 | 5,890 | 174,600 |
| 2026/01/29 | 6,130 | 6,130 | 5,840 | 5,900 | 174,000 |
| 2026/01/28 | 5,940 | 5,990 | 5,830 | 5,930 | 188,400 |
| 2026/01/27 | 5,940 | 6,090 | 5,920 | 6,040 | 161,700 |
| 2026/01/26 | 6,010 | 6,080 | 5,890 | 5,940 | 193,000 |
| 2026/01/23 | 6,140 | 6,280 | 6,040 | 6,200 | 215,000 |
| 2026/01/22 | 6,090 | 6,320 | 6,030 | 6,240 | 260,600 |
| 2026/01/21 | 5,990 | 6,150 | 5,950 | 5,970 | 280,700 |
| 2026/01/20 | 6,220 | 6,280 | 6,100 | 6,170 | 153,800 |
| 2026/01/19 | 6,350 | 6,370 | 6,210 | 6,290 | 262,700 |
| 2026/01/16 | 6,200 | 6,340 | 6,050 | 6,250 | 257,100 |
| 2026/01/15 | 6,020 | 6,170 | 6,000 | 6,170 | 184,400 |
| 2026/01/14 | 6,010 | 6,100 | 5,980 | 6,070 | 142,600 |
| 2026/01/13 | 6,040 | 6,140 | 5,960 | 6,010 | 295,300 |
| 2026/01/09 | 5,850 | 5,890 | 5,720 | 5,740 | 174,200 |
| 2026/01/08 | 6,030 | 6,120 | 5,850 | 5,850 | 196,500 |
| 2026/01/07 | 5,930 | 6,080 | 5,880 | 5,950 | 230,100 |
| 2026/01/06 | 5,940 | 6,060 | 5,810 | 5,890 | 230,900 |
| 2026/01/05 | 5,910 | 5,930 | 5,790 | 5,880 | 151,300 |
| 2025/12/30 | 5,830 | 5,890 | 5,760 | 5,850 | 119,100 |
| 2025/12/29 | 5,890 | 6,020 | 5,820 | 5,900 | 153,500 |
| 2025/12/26 | 5,850 | 5,900 | 5,790 | 5,880 | 116,000 |
| 2025/12/25 | 5,760 | 5,930 | 5,760 | 5,850 | 159,600 |
| 2025/12/24 | 5,700 | 5,910 | 5,690 | 5,780 | 193,600 |
| 2025/12/23 | 5,750 | 5,750 | 5,620 | 5,680 | 108,200 |
| 2025/12/22 | 5,800 | 5,850 | 5,740 | 5,750 | 232,400 |
| 2025/12/19 | 5,540 | 5,630 | 5,530 | 5,570 | 169,500 |
| 2025/12/18 | 5,450 | 5,620 | 5,370 | 5,470 | 247,100 |
| 2025/12/17 | 5,540 | 5,880 | 5,430 | 5,750 | 339,200 |
| 2025/12/16 | 5,710 | 5,720 | 5,460 | 5,460 | 341,500 |
| 2025/12/15 | 5,640 | 5,820 | 5,590 | 5,760 | 300,800 |
| 2025/12/12 | 5,980 | 6,040 | 5,780 | 5,880 | 240,000 |
| 2025/12/11 | 5,880 | 5,970 | 5,740 | 5,950 | 177,900 |
| 2025/12/10 | 6,120 | 6,170 | 5,780 | 5,830 | 265,600 |
| 2025/12/09 | 5,970 | 6,060 | 5,900 | 6,020 | 255,700 |
| 2025/12/08 | 6,030 | 6,060 | 5,920 | 5,960 | 218,100 |
| 2025/12/05 | 5,770 | 5,970 | 5,730 | 5,930 | 221,900 |
| 2025/12/04 | 5,930 | 5,960 | 5,750 | 5,790 | 200,500 |
| 2025/12/03 | 5,830 | 5,930 | 5,740 | 5,860 | 202,800 |
| 2025/12/02 | 5,950 | 6,050 | 5,690 | 5,730 | 240,600 |
| 2025/12/01 | 5,950 | 6,000 | 5,700 | 5,890 | 229,700 |
| 2025/11/28 | 5,880 | 5,930 | 5,800 | 5,800 | 152,900 |
| 2025/11/27 | 5,740 | 5,910 | 5,740 | 5,860 | 190,300 |
| 2025/11/26 | 5,760 | 5,820 | 5,660 | 5,690 | 190,900 |
| 2025/11/25 | 5,840 | 5,940 | 5,720 | 5,720 | 242,900 |
| 2025/11/21 | 5,860 | 5,910 | 5,640 | 5,640 | 315,100 |
| 2025/11/20 | 6,120 | 6,310 | 6,030 | 6,100 | 386,700 |
| 2025/11/19 | 5,610 | 5,800 | 5,500 | 5,650 | 229,400 |
| 2025/11/18 | 5,840 | 5,870 | 5,600 | 5,700 | 289,900 |
| 2025/11/17 | 5,700 | 5,980 | 5,680 | 5,940 | 337,200 |
| 2025/11/14 | 5,770 | 5,900 | 5,630 | 5,670 | 410,800 |
| 2025/11/13 | 5,610 | 6,080 | 5,530 | 5,970 | 602,500 |
| 2025/11/12 | 5,520 | 6,050 | 5,500 | 5,700 | 750,900 |
| 2025/11/11 | 5,620 | 6,520 | 5,610 | 6,020 | 1,603,400 |
| 2025/11/10 | 5,300 | 5,560 | 5,200 | 5,520 | 546,200 |
| 2025/11/07 | 5,120 | 5,290 | 4,955 | 5,270 | 1,097,500 |
| 2025/11/06 | 4,950 | 4,950 | 4,905 | 4,950 | 338,900 |
| 2025/11/05 | 4,185 | 4,285 | 4,020 | 4,250 | 653,000 |
| 2025/11/04 | 4,585 | 4,695 | 4,530 | 4,535 | 429,200 |
| 2025/10/31 | 4,490 | 4,590 | 4,455 | 4,585 | 501,900 |
| 2025/10/30 | 4,275 | 4,515 | 4,255 | 4,465 | 677,300 |
| 2025/10/29 | 4,200 | 4,350 | 4,170 | 4,215 | 319,500 |
| 2025/10/28 | 4,245 | 4,280 | 4,140 | 4,155 | 316,700 |
| 2025/10/27 | 3,905 | 3,970 | 3,860 | 3,965 | 152,000 |
| 2025/10/24 | 3,705 | 3,835 | 3,705 | 3,835 | 154,900 |
| 2025/10/23 | 3,615 | 3,690 | 3,615 | 3,675 | 127,500 |
| 2025/10/22 | 3,705 | 3,730 | 3,640 | 3,685 | 145,700 |
| 2025/10/21 | 3,825 | 3,835 | 3,735 | 3,735 | 111,400 |
| 2025/10/20 | 3,735 | 3,835 | 3,695 | 3,815 | 117,600 |
| 2025/10/17 | 3,680 | 3,785 | 3,665 | 3,665 | 195,900 |
| 2025/10/16 | 3,660 | 3,750 | 3,660 | 3,750 | 148,700 |
| 2025/10/15 | 3,525 | 3,640 | 3,510 | 3,620 | 112,300 |
| 2025/10/14 | 3,620 | 3,690 | 3,510 | 3,520 | 159,500 |
| 2025/10/10 | 3,760 | 3,785 | 3,670 | 3,690 | 94,600 |
| 2025/10/09 | 3,820 | 3,830 | 3,770 | 3,795 | 96,400 |
| 2025/10/08 | 3,800 | 3,825 | 3,730 | 3,760 | 137,600 |
| 2025/10/07 | 3,810 | 3,970 | 3,790 | 3,855 | 368,700 |
| 2025/10/06 | 3,855 | 3,855 | 3,755 | 3,795 | 216,200 |
| 2025/10/03 | 3,560 | 3,715 | 3,560 | 3,715 | 284,100 |
| 2025/10/02 | 3,455 | 3,595 | 3,455 | 3,560 | 208,600 |
| 2025/10/01 | 3,515 | 3,535 | 3,405 | 3,415 | 129,700 |
| 2025/09/30 | 3,605 | 3,630 | 3,480 | 3,515 | 168,500 |
| 2025/09/29 | 3,595 | 3,610 | 3,560 | 3,605 | 82,900 |
| 2025/09/26 | 3,665 | 3,665 | 3,590 | 3,625 | 166,300 |
| 2025/09/25 | 3,635 | 3,705 | 3,625 | 3,700 | 141,200 |
| 2025/09/24 | 3,650 | 3,680 | 3,625 | 3,675 | 138,500 |
| 2025/09/22 | 3,650 | 3,695 | 3,620 | 3,680 | 119,100 |
| 2025/09/19 | 3,690 | 3,690 | 3,540 | 3,610 | 195,200 |
| 2025/09/18 | 3,550 | 3,640 | 3,530 | 3,620 | 158,300 |
| 2025/09/17 | 3,525 | 3,570 | 3,490 | 3,540 | 124,300 |
| 2025/09/16 | 3,500 | 3,600 | 3,490 | 3,580 | 319,400 |
| 2025/09/12 | 3,375 | 3,480 | 3,355 | 3,435 | 183,900 |
| 2025/09/11 | 3,345 | 3,390 | 3,330 | 3,390 | 125,400 |
| 2025/09/10 | 3,270 | 3,310 | 3,250 | 3,310 | 78,600 |
| 2025/09/09 | 3,305 | 3,325 | 3,235 | 3,270 | 89,500 |
| 2025/09/08 | 3,330 | 3,355 | 3,270 | 3,305 | 132,500 |
| 2025/09/05 | 3,165 | 3,290 | 3,155 | 3,265 | 165,400 |
| 2025/09/04 | 3,140 | 3,155 | 3,115 | 3,145 | 74,700 |
| 2025/09/03 | 3,100 | 3,140 | 3,095 | 3,105 | 118,800 |
| 2025/09/02 | 3,180 | 3,185 | 3,130 | 3,140 | 52,500 |
| 2025/09/01 | 3,185 | 3,185 | 3,090 | 3,145 | 89,200 |
| 2025/08/29 | 3,230 | 3,240 | 3,205 | 3,225 | 91,200 |
| 2025/08/28 | 3,185 | 3,230 | 3,155 | 3,230 | 122,600 |
| 2025/08/27 | 3,205 | 3,225 | 3,160 | 3,190 | 87,900 |
| 2025/08/26 | 3,190 | 3,210 | 3,135 | 3,150 | 69,400 |
| 2025/08/25 | 3,180 | 3,235 | 3,160 | 3,190 | 126,800 |
| 2025/08/22 | 3,095 | 3,160 | 3,095 | 3,145 | 106,000 |
| 2025/08/21 | 3,015 | 3,100 | 3,015 | 3,090 | 84,400 |
| 2025/08/20 | 3,080 | 3,090 | 3,050 | 3,065 | 91,100 |
| 2025/08/19 | 3,135 | 3,150 | 3,105 | 3,120 | 90,200 |
| 2025/08/18 | 3,135 | 3,155 | 3,115 | 3,145 | 90,800 |
| 2025/08/15 | 3,150 | 3,155 | 3,085 | 3,125 | 105,400 |
| 2025/08/14 | 3,140 | 3,170 | 3,080 | 3,125 | 209,800 |
| 2025/08/13 | 3,060 | 3,170 | 3,040 | 3,160 | 300,800 |
| 2025/08/12 | 3,000 | 3,065 | 2,980 | 3,040 | 173,800 |
| 2025/08/08 | 2,985 | 3,015 | 2,965 | 3,000 | 128,600 |