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 |
|---|---|---|---|---|---|
| 2025/10/31 | 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 |
| 2025/08/07 | 2,914 | 3,015 | 2,906 | 2,980 | 237,600 |
| 2025/08/06 | 3,005 | 3,045 | 2,909 | 2,944 | 439,400 |
| 2025/08/05 | 2,863 | 2,867 | 2,801 | 2,851 | 104,700 |
| 2025/08/04 | 2,774 | 2,836 | 2,774 | 2,820 | 106,100 |
| 2025/08/01 | 2,805 | 2,884 | 2,784 | 2,872 | 125,600 |
| 2025/07/31 | 2,800 | 2,905 | 2,800 | 2,905 | 239,100 |
| 2025/07/30 | 2,783 | 2,807 | 2,770 | 2,793 | 110,200 |
| 2025/07/29 | 2,760 | 2,765 | 2,715 | 2,757 | 90,800 |
| 2025/07/28 | 2,850 | 2,852 | 2,755 | 2,783 | 150,200 |
| 2025/07/25 | 2,719 | 2,726 | 2,701 | 2,711 | 69,800 |
| 2025/07/24 | 2,735 | 2,737 | 2,702 | 2,703 | 79,600 |
| 2025/07/23 | 2,739 | 2,763 | 2,694 | 2,719 | 114,100 |
| 2025/07/22 | 2,684 | 2,710 | 2,669 | 2,697 | 91,100 |
| 2025/07/18 | 2,720 | 2,720 | 2,673 | 2,696 | 113,200 |
| 2025/07/17 | 2,653 | 2,726 | 2,634 | 2,720 | 133,300 |
| 2025/07/16 | 2,681 | 2,703 | 2,662 | 2,676 | 127,200 |
| 2025/07/15 | 2,649 | 2,700 | 2,608 | 2,695 | 93,600 |
| 2025/07/14 | 2,623 | 2,627 | 2,575 | 2,610 | 65,600 |
| 2025/07/11 | 2,600 | 2,646 | 2,600 | 2,606 | 88,600 |
| 2025/07/10 | 2,595 | 2,595 | 2,559 | 2,591 | 111,100 |
| 2025/07/09 | 2,581 | 2,597 | 2,550 | 2,588 | 116,700 |
| 2025/07/08 | 2,536 | 2,607 | 2,510 | 2,584 | 114,000 |
| 2025/07/07 | 2,633 | 2,633 | 2,561 | 2,562 | 160,700 |
| 2025/07/04 | 2,658 | 2,660 | 2,622 | 2,636 | 84,600 |
| 2025/07/03 | 2,622 | 2,670 | 2,622 | 2,637 | 98,100 |
| 2025/07/02 | 2,639 | 2,646 | 2,586 | 2,622 | 143,200 |
| 2025/07/01 | 2,650 | 2,689 | 2,635 | 2,679 | 116,600 |
| 2025/06/30 | 2,698 | 2,713 | 2,654 | 2,673 | 144,500 |
| 2025/06/27 | 2,671 | 2,719 | 2,660 | 2,671 | 186,000 |
| 2025/06/26 | 2,681 | 2,700 | 2,656 | 2,667 | 143,000 |
| 2025/06/25 | 2,612 | 2,659 | 2,588 | 2,653 | 166,500 |
| 2025/06/24 | 2,599 | 2,638 | 2,586 | 2,607 | 135,500 |
| 2025/06/23 | 2,575 | 2,576 | 2,515 | 2,572 | 124,700 |
| 2025/06/20 | 2,572 | 2,639 | 2,565 | 2,595 | 347,600 |
| 2025/06/19 | 2,588 | 2,589 | 2,543 | 2,573 | 97,000 |
| 2025/06/18 | 2,589 | 2,614 | 2,580 | 2,600 | 182,500 |
| 2025/06/17 | 2,499 | 2,591 | 2,491 | 2,589 | 174,900 |
| 2025/06/16 | 2,473 | 2,501 | 2,470 | 2,488 | 115,800 |
| 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 |