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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,550 | 2,560 | 2,467 | 2,483 | 145,700 |
| 2025/06/12 | 2,570 | 2,571 | 2,513 | 2,513 | 107,500 |
| 2025/06/11 | 2,530 | 2,589 | 2,507 | 2,564 | 234,000 |
| 2025/06/10 | 2,541 | 2,544 | 2,505 | 2,505 | 133,600 |
| 2025/06/09 | 2,550 | 2,563 | 2,502 | 2,505 | 146,000 |
| 2025/06/06 | 2,484 | 2,577 | 2,472 | 2,528 | 256,100 |
| 2025/06/05 | 2,421 | 2,537 | 2,421 | 2,508 | 313,400 |
| 2025/06/04 | 2,404 | 2,427 | 2,388 | 2,402 | 109,700 |
| 2025/06/03 | 2,370 | 2,408 | 2,351 | 2,368 | 132,400 |
| 2025/06/02 | 2,364 | 2,390 | 2,348 | 2,360 | 139,400 |
| 2025/05/30 | 2,380 | 2,403 | 2,364 | 2,376 | 115,700 |
| 2025/05/29 | 2,400 | 2,438 | 2,382 | 2,401 | 157,700 |
| 2025/05/28 | 2,380 | 2,386 | 2,351 | 2,358 | 93,600 |
| 2025/05/27 | 2,321 | 2,363 | 2,302 | 2,358 | 102,400 |
| 2025/05/26 | 2,284 | 2,343 | 2,266 | 2,324 | 115,200 |
| 2025/05/23 | 2,331 | 2,333 | 2,274 | 2,274 | 95,500 |
| 2025/05/22 | 2,333 | 2,341 | 2,298 | 2,298 | 148,000 |
| 2025/05/21 | 2,307 | 2,370 | 2,270 | 2,322 | 203,500 |
| 2025/05/20 | 2,318 | 2,327 | 2,284 | 2,296 | 156,100 |
| 2025/05/19 | 2,315 | 2,321 | 2,282 | 2,292 | 162,000 |
| 2025/05/16 | 2,395 | 2,415 | 2,320 | 2,320 | 226,400 |
| 2025/05/15 | 2,423 | 2,465 | 2,400 | 2,417 | 409,600 |
| 2025/05/14 | 2,380 | 2,439 | 2,350 | 2,425 | 946,100 |
| 2025/05/13 | 2,188 | 2,208 | 2,162 | 2,180 | 243,700 |
| 2025/05/12 | 2,088 | 2,146 | 2,085 | 2,142 | 151,800 |
| 2025/05/09 | 2,066 | 2,081 | 2,053 | 2,070 | 170,000 |
| 2025/05/08 | 2,070 | 2,074 | 2,035 | 2,051 | 143,500 |
| 2025/05/07 | 2,043 | 2,054 | 2,012 | 2,027 | 189,900 |
| 2025/05/02 | 2,057 | 2,073 | 2,042 | 2,053 | 165,800 |
| 2025/05/01 | 1,988 | 2,048 | 1,988 | 2,048 | 159,300 |
| 2025/04/30 | 1,988 | 2,004 | 1,965 | 1,999 | 157,700 |
| 2025/04/28 | 2,014 | 2,016 | 1,962 | 1,973 | 146,400 |
| 2025/04/25 | 1,942 | 1,985 | 1,941 | 1,981 | 137,200 |
| 2025/04/24 | 1,914 | 1,929 | 1,902 | 1,910 | 123,600 |
| 2025/04/23 | 1,884 | 1,908 | 1,875 | 1,887 | 166,000 |
| 2025/04/22 | 1,840 | 1,868 | 1,838 | 1,844 | 148,400 |
| 2025/04/21 | 1,887 | 1,899 | 1,847 | 1,864 | 188,600 |
| 2025/04/18 | 1,879 | 1,893 | 1,870 | 1,887 | 181,800 |
| 2025/04/17 | 1,837 | 1,878 | 1,826 | 1,877 | 296,200 |
| 2025/04/16 | 1,935 | 1,940 | 1,846 | 1,868 | 274,200 |
| 2025/04/15 | 2,001 | 2,011 | 1,944 | 1,944 | 263,600 |
| 2025/04/14 | 2,016 | 2,050 | 1,976 | 1,976 | 411,500 |
| 2025/04/11 | 1,892 | 1,972 | 1,847 | 1,964 | 303,500 |
| 2025/04/10 | 1,910 | 1,952 | 1,903 | 1,932 | 278,800 |
| 2025/04/09 | 1,757 | 1,767 | 1,713 | 1,750 | 607,300 |
| 2025/04/08 | 1,775 | 1,864 | 1,774 | 1,822 | 349,400 |
| 2025/04/07 | 1,650 | 1,765 | 1,650 | 1,706 | 723,600 |
| 2025/04/04 | 1,965 | 1,982 | 1,871 | 1,918 | 625,000 |
| 2025/04/03 | 2,033 | 2,079 | 2,032 | 2,049 | 344,700 |
| 2025/04/02 | 2,114 | 2,155 | 2,114 | 2,133 | 318,700 |
| 2025/04/01 | 2,102 | 2,153 | 2,102 | 2,113 | 357,300 |
| 2025/03/31 | 2,077 | 2,092 | 2,051 | 2,069 | 354,600 |
| 2025/03/28 | 2,166 | 2,188 | 2,136 | 2,144 | 224,900 |
| 2025/03/27 | 2,210 | 2,226 | 2,183 | 2,210 | 301,800 |
| 2025/03/26 | 2,259 | 2,259 | 2,212 | 2,244 | 274,100 |
| 2025/03/25 | 2,282 | 2,283 | 2,239 | 2,243 | 393,100 |
| 2025/03/24 | 2,251 | 2,325 | 2,250 | 2,261 | 1,127,000 |
| 2025/03/21 | 2,098 | 2,112 | 2,090 | 2,107 | 149,800 |
| 2025/03/19 | 2,075 | 2,113 | 2,070 | 2,099 | 150,400 |
| 2025/03/18 | 2,112 | 2,117 | 2,094 | 2,104 | 177,500 |
| 2025/03/17 | 2,094 | 2,107 | 2,083 | 2,095 | 138,800 |
| 2025/03/14 | 2,078 | 2,093 | 2,074 | 2,088 | 134,800 |
| 2025/03/13 | 2,097 | 2,107 | 2,082 | 2,083 | 183,300 |
| 2025/03/12 | 2,075 | 2,090 | 2,062 | 2,090 | 169,800 |
| 2025/03/11 | 2,070 | 2,090 | 2,027 | 2,090 | 257,100 |
| 2025/03/10 | 2,115 | 2,117 | 2,073 | 2,076 | 252,500 |
| 2025/03/07 | 2,132 | 2,132 | 2,101 | 2,111 | 201,400 |
| 2025/03/06 | 2,157 | 2,170 | 2,133 | 2,145 | 197,300 |
| 2025/03/05 | 2,152 | 2,183 | 2,129 | 2,139 | 277,700 |
| 2025/03/04 | 2,088 | 2,132 | 2,079 | 2,123 | 232,800 |
| 2025/03/03 | 2,088 | 2,111 | 2,064 | 2,111 | 390,700 |
| 2025/02/28 | 2,050 | 2,081 | 2,032 | 2,070 | 407,500 |
| 2025/02/27 | 2,068 | 2,094 | 2,051 | 2,092 | 223,900 |
| 2025/02/26 | 2,097 | 2,097 | 2,018 | 2,041 | 478,200 |
| 2025/02/25 | 2,148 | 2,157 | 2,129 | 2,130 | 397,800 |
| 2025/02/21 | 2,150 | 2,160 | 2,137 | 2,155 | 207,200 |
| 2025/02/20 | 2,146 | 2,179 | 2,146 | 2,150 | 283,200 |
| 2025/02/19 | 2,150 | 2,154 | 2,119 | 2,140 | 282,200 |
| 2025/02/18 | 2,171 | 2,196 | 2,159 | 2,159 | 259,400 |
| 2025/02/17 | 2,115 | 2,176 | 2,115 | 2,141 | 340,000 |
| 2025/02/14 | 2,181 | 2,181 | 2,114 | 2,115 | 408,700 |
| 2025/02/13 | 2,200 | 2,208 | 2,181 | 2,192 | 303,300 |
| 2025/02/12 | 2,235 | 2,235 | 2,170 | 2,201 | 509,500 |
| 2025/02/10 | 2,220 | 2,269 | 2,213 | 2,250 | 339,800 |
| 2025/02/07 | 2,230 | 2,300 | 2,212 | 2,232 | 478,000 |
| 2025/02/06 | 2,150 | 2,237 | 2,107 | 2,226 | 1,008,600 |
| 2025/02/05 | 2,334 | 2,364 | 2,314 | 2,334 | 492,500 |
| 2025/02/04 | 2,264 | 2,323 | 2,255 | 2,284 | 310,200 |
| 2025/02/03 | 2,296 | 2,305 | 2,224 | 2,231 | 395,600 |
| 2025/01/31 | 2,351 | 2,356 | 2,329 | 2,345 | 152,800 |
| 2025/01/30 | 2,372 | 2,375 | 2,337 | 2,348 | 181,300 |
| 2025/01/29 | 2,400 | 2,400 | 2,355 | 2,377 | 198,700 |
| 2025/01/28 | 2,372 | 2,398 | 2,348 | 2,364 | 345,500 |
| 2025/01/27 | 2,513 | 2,522 | 2,442 | 2,450 | 222,500 |
| 2025/01/24 | 2,538 | 2,547 | 2,492 | 2,513 | 228,900 |
| 2025/01/23 | 2,535 | 2,550 | 2,503 | 2,537 | 216,800 |
| 2025/01/22 | 2,425 | 2,518 | 2,425 | 2,515 | 329,900 |
| 2025/01/21 | 2,390 | 2,415 | 2,385 | 2,402 | 114,700 |
| 2025/01/20 | 2,383 | 2,421 | 2,363 | 2,387 | 160,400 |
| 2025/01/17 | 2,327 | 2,369 | 2,307 | 2,364 | 210,400 |
| 2025/01/16 | 2,311 | 2,345 | 2,288 | 2,327 | 239,600 |
| 2025/01/15 | 2,342 | 2,354 | 2,283 | 2,293 | 143,900 |
| 2025/01/14 | 2,383 | 2,399 | 2,327 | 2,351 | 220,700 |
| 2025/01/10 | 2,382 | 2,468 | 2,382 | 2,390 | 266,000 |
| 2025/01/09 | 2,422 | 2,422 | 2,381 | 2,408 | 175,500 |
| 2025/01/08 | 2,376 | 2,449 | 2,361 | 2,440 | 350,700 |
| 2025/01/07 | 2,390 | 2,413 | 2,372 | 2,379 | 327,100 |
| 2025/01/06 | 2,350 | 2,353 | 2,319 | 2,325 | 185,600 |
| 2024/12/30 | 2,350 | 2,362 | 2,313 | 2,319 | 140,800 |
| 2024/12/27 | 2,339 | 2,355 | 2,313 | 2,355 | 166,000 |
| 2024/12/26 | 2,330 | 2,332 | 2,298 | 2,308 | 174,000 |
| 2024/12/25 | 2,332 | 2,379 | 2,314 | 2,335 | 310,700 |
| 2024/12/24 | 2,310 | 2,337 | 2,300 | 2,315 | 155,500 |
| 2024/12/23 | 2,284 | 2,293 | 2,255 | 2,293 | 137,100 |
| 2024/12/20 | 2,267 | 2,300 | 2,258 | 2,260 | 171,000 |
| 2024/12/19 | 2,240 | 2,293 | 2,234 | 2,288 | 159,700 |
| 2024/12/18 | 2,278 | 2,344 | 2,261 | 2,308 | 179,900 |
| 2024/12/17 | 2,325 | 2,326 | 2,266 | 2,270 | 221,300 |
| 2024/12/16 | 2,292 | 2,336 | 2,280 | 2,324 | 166,000 |
| 2024/12/13 | 2,254 | 2,306 | 2,242 | 2,293 | 224,100 |
| 2024/12/12 | 2,309 | 2,313 | 2,278 | 2,282 | 213,300 |
| 2024/12/11 | 2,310 | 2,312 | 2,262 | 2,275 | 230,100 |
| 2024/12/10 | 2,336 | 2,349 | 2,302 | 2,324 | 238,400 |
| 2024/12/09 | 2,370 | 2,374 | 2,334 | 2,352 | 143,900 |
| 2024/12/06 | 2,350 | 2,364 | 2,329 | 2,340 | 243,500 |
| 2024/12/05 | 2,365 | 2,365 | 2,338 | 2,356 | 186,700 |
| 2024/12/04 | 2,341 | 2,358 | 2,315 | 2,341 | 291,400 |
| 2024/12/03 | 2,330 | 2,362 | 2,322 | 2,341 | 279,200 |
| 2024/12/02 | 2,311 | 2,337 | 2,304 | 2,304 | 230,700 |
| 2024/11/29 | 2,333 | 2,339 | 2,280 | 2,282 | 337,800 |
| 2024/11/28 | 2,301 | 2,348 | 2,282 | 2,333 | 345,200 |
| 2024/11/27 | 2,377 | 2,380 | 2,320 | 2,351 | 287,000 |
| 2024/11/26 | 2,457 | 2,463 | 2,331 | 2,369 | 398,900 |
| 2024/11/25 | 2,515 | 2,520 | 2,452 | 2,457 | 348,900 |
| 2024/11/22 | 2,520 | 2,543 | 2,510 | 2,520 | 223,400 |
| 2024/11/21 | 2,580 | 2,604 | 2,481 | 2,502 | 260,600 |
| 2024/11/20 | 2,584 | 2,590 | 2,544 | 2,580 | 208,000 |
| 2024/11/19 | 2,560 | 2,578 | 2,536 | 2,559 | 250,300 |
| 2024/11/18 | 2,587 | 2,663 | 2,570 | 2,573 | 214,400 |
| 2024/11/15 | 2,630 | 2,673 | 2,613 | 2,615 | 185,200 |
| 2024/11/14 | 2,705 | 2,750 | 2,635 | 2,636 | 351,000 |
| 2024/11/13 | 2,672 | 2,725 | 2,656 | 2,700 | 469,000 |
| 2024/11/12 | 2,600 | 2,713 | 2,588 | 2,643 | 512,200 |
| 2024/11/11 | 2,593 | 2,609 | 2,565 | 2,594 | 238,500 |
| 2024/11/08 | 2,643 | 2,697 | 2,612 | 2,643 | 433,100 |
| 2024/11/07 | 2,574 | 2,629 | 2,461 | 2,613 | 858,300 |
| 2024/11/06 | 2,510 | 2,550 | 2,485 | 2,524 | 425,500 |
| 2024/11/05 | 2,476 | 2,481 | 2,429 | 2,435 | 341,300 |
| 2024/11/01 | 2,524 | 2,527 | 2,427 | 2,444 | 476,800 |
| 2024/10/31 | 2,538 | 2,632 | 2,524 | 2,618 | 431,500 |
| 2024/10/30 | 2,538 | 2,570 | 2,520 | 2,549 | 436,800 |
| 2024/10/29 | 2,470 | 2,524 | 2,464 | 2,524 | 200,300 |
| 2024/10/28 | 2,435 | 2,502 | 2,432 | 2,483 | 196,300 |
| 2024/10/25 | 2,444 | 2,468 | 2,420 | 2,432 | 193,600 |
| 2024/10/24 | 2,412 | 2,477 | 2,409 | 2,461 | 219,400 |
| 2024/10/23 | 2,488 | 2,514 | 2,461 | 2,462 | 194,300 |
| 2024/10/22 | 2,520 | 2,533 | 2,466 | 2,490 | 251,300 |
| 2024/10/21 | 2,524 | 2,536 | 2,507 | 2,517 | 178,000 |
| 2024/10/18 | 2,567 | 2,570 | 2,540 | 2,551 | 132,600 |
| 2024/10/17 | 2,585 | 2,600 | 2,546 | 2,555 | 177,300 |
| 2024/10/16 | 2,600 | 2,608 | 2,556 | 2,560 | 304,900 |
| 2024/10/15 | 2,643 | 2,706 | 2,639 | 2,700 | 216,600 |
| 2024/10/11 | 2,585 | 2,660 | 2,585 | 2,609 | 221,400 |
| 2024/10/10 | 2,653 | 2,654 | 2,575 | 2,590 | 231,200 |
| 2024/10/09 | 2,620 | 2,645 | 2,604 | 2,637 | 206,800 |
| 2024/10/08 | 2,600 | 2,637 | 2,567 | 2,572 | 138,300 |
| 2024/10/07 | 2,686 | 2,686 | 2,622 | 2,622 | 181,800 |
| 2024/10/04 | 2,593 | 2,620 | 2,565 | 2,590 | 207,400 |
| 2024/10/03 | 2,592 | 2,621 | 2,565 | 2,576 | 261,400 |
| 2024/10/02 | 2,527 | 2,551 | 2,485 | 2,497 | 343,500 |
| 2024/10/01 | 2,547 | 2,584 | 2,523 | 2,583 | 327,600 |
| 2024/09/30 | 2,523 | 2,548 | 2,489 | 2,514 | 378,100 |
| 2024/09/27 | 2,663 | 2,686 | 2,630 | 2,673 | 326,900 |
| 2024/09/26 | 2,564 | 2,654 | 2,564 | 2,648 | 340,700 |
| 2024/09/25 | 2,503 | 2,532 | 2,474 | 2,501 | 211,400 |
| 2024/09/24 | 2,537 | 2,541 | 2,468 | 2,493 | 341,300 |
| 2024/09/20 | 2,492 | 2,555 | 2,456 | 2,468 | 1,227,600 |
| 2024/09/19 | 2,394 | 2,421 | 2,373 | 2,403 | 415,300 |
| 2024/09/18 | 2,354 | 2,356 | 2,289 | 2,330 | 329,900 |
| 2024/09/17 | 2,399 | 2,401 | 2,292 | 2,319 | 227,600 |
| 2024/09/13 | 2,390 | 2,428 | 2,384 | 2,399 | 194,900 |
| 2024/09/12 | 2,423 | 2,443 | 2,381 | 2,394 | 322,900 |
| 2024/09/11 | 2,402 | 2,418 | 2,308 | 2,323 | 331,400 |
| 2024/09/10 | 2,479 | 2,485 | 2,403 | 2,418 | 248,400 |
| 2024/09/09 | 2,375 | 2,458 | 2,330 | 2,457 | 290,700 |
| 2024/09/06 | 2,512 | 2,530 | 2,445 | 2,480 | 249,500 |
| 2024/09/05 | 2,511 | 2,572 | 2,482 | 2,493 | 319,800 |
| 2024/09/04 | 2,586 | 2,605 | 2,535 | 2,540 | 302,200 |
| 2024/09/03 | 2,799 | 2,816 | 2,727 | 2,727 | 144,800 |
| 2024/09/02 | 2,819 | 2,829 | 2,761 | 2,794 | 210,400 |
| 2024/08/30 | 2,727 | 2,779 | 2,726 | 2,765 | 206,500 |
| 2024/08/29 | 2,724 | 2,756 | 2,699 | 2,719 | 211,000 |
| 2024/08/28 | 2,689 | 2,775 | 2,680 | 2,775 | 248,800 |
| 2024/08/27 | 2,666 | 2,739 | 2,662 | 2,739 | 226,400 |
| 2024/08/26 | 2,750 | 2,764 | 2,683 | 2,697 | 387,400 |
| 2024/08/23 | 2,766 | 2,820 | 2,730 | 2,816 | 379,100 |
| 2024/08/22 | 2,845 | 2,894 | 2,834 | 2,847 | 210,100 |
| 2024/08/21 | 2,834 | 2,852 | 2,802 | 2,845 | 289,100 |
| 2024/08/20 | 2,910 | 2,939 | 2,869 | 2,910 | 211,700 |
| 2024/08/19 | 2,977 | 3,075 | 2,897 | 2,905 | 547,200 |