日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 413 414 407 407 229,700
2010/12/29 410 416 410 414 195,700
2010/12/28 412 418 407 415 224,900
2010/12/27 420 427 409 413 450,800
2010/12/24 414 420 399 420 717,400
2010/12/22 426 431 416 418 535,200
2010/12/21 440 443 423 427 924,300
2010/12/20 420 440 414 434 1,433,800
2010/12/17 402 406 399 406 539,800
2010/12/16 392 403 389 397 440,500
2010/12/15 392 400 388 393 769,400
2010/12/14 384 409 383 391 1,451,000
2010/12/13 388 391 372 379 1,408,200
2010/12/10 412 414 385 387 976,400
2010/12/09 418 419 404 413 462,000
2010/12/08 417 424 410 412 650,500
2010/12/07 415 420 405 411 751,300
2010/12/06 394 415 383 410 838,500
2010/12/03 395 398 380 390 663,500
2010/12/02 368 387 360 384 885,200
2010/12/01 369 377 352 360 750,800
2010/11/30 372 387 368 375 1,053,500
2010/11/29 368 390 368 380 1,704,500
2010/11/26 349 356 345 352 853,400
2010/11/25 325 365 323 355 2,685,900
2010/11/24 291 310 290 309 458,400
2010/11/22 305 305 296 303 351,900
2010/11/19 305 307 295 298 381,300
2010/11/18 298 308 297 298 454,100
2010/11/17 292 298 290 297 624,400
2010/11/16 306 313 296 300 1,135,600
2010/11/15 261 295 259 294 711,700
2010/11/12 264 271 260 262 410,400
2010/11/11 280 280 270 272 421,400
2010/11/10 275 282 267 274 887,600
2010/11/09 251 280 245 269 1,255,300
2010/11/08 237 250 236 250 1,325,200
2010/11/05 222 224 218 221 239,900
2010/11/04 215 218 213 216 70,600
2010/11/02 215 216 207 212 115,200
2010/11/01 217 219 215 216 46,600
2010/10/29 222 224 218 219 113,600
2010/10/28 220 225 217 225 87,500
2010/10/27 221 222 217 222 55,700
2010/10/26 213 219 213 215 72,400
2010/10/25 219 220 213 214 167,900
2010/10/22 223 223 215 219 131,400
2010/10/21 225 225 219 221 114,700
2010/10/20 225 225 220 223 124,600
2010/10/19 222 228 221 228 176,200
2010/10/18 218 223 217 218 125,900
2010/10/15 228 229 223 224 102,600
2010/10/14 226 233 223 227 163,300
2010/10/13 238 238 224 224 272,100
2010/10/12 235 242 220 234 1,069,900
2010/10/08 227 231 224 229 467,900
2010/10/07 222 230 220 226 439,600
2010/10/06 208 222 208 222 447,500
2010/10/05 204 211 201 206 257,600
2010/10/04 215 215 207 207 211,600
2010/10/01 220 221 213 215 204,400
2010/09/30 223 228 217 217 265,900
2010/09/29 228 231 225 227 165,500
2010/09/28 225 230 220 229 168,000
2010/09/27 229 231 227 227 314,100
2010/09/24 229 233 227 233 352,800
2010/09/22 234 235 228 234 514,500
2010/09/21 239 240 228 235 1,478,000
2010/09/17 217 224 213 224 666,200
2010/09/16 214 215 210 215 319,100
2010/09/15 208 215 204 209 551,600
2010/09/14 213 214 209 212 208,200
2010/09/13 214 215 204 213 672,000
2010/09/10 223 223 208 209 773,400
2010/09/09 220 221 218 221 378,600
2010/09/08 210 216 209 216 462,600
2010/09/07 220 222 215 218 810,700
2010/09/06 208 222 207 222 1,359,000
2010/09/03 203 206 200 204 845,400
2010/09/02 200 201 194 200 728,900
2010/09/01 189 195 180 193 1,325,400
2010/08/31 198 201 186 187 2,034,100
2010/08/30 214 214 202 202 1,263,900
2010/08/27 203 211 199 204 1,570,700
2010/08/26 214 221 201 201 1,817,400
2010/08/25 225 226 195 208 1,329,700
2010/08/24 230 232 225 225 1,204,200
2010/08/23 232 247 228 232 1,132,700
2010/08/20 218 230 216 226 485,800
2010/08/19 220 222 215 217 346,800
2010/08/18 233 233 218 223 322,300
2010/08/17 248 249 213 225 648,100
2010/08/16 256 256 233 241 430,200
2010/08/13 279 290 273 280 97,500
2010/08/12 274 278 265 275 119,500
2010/08/11 293 294 277 282 176,900
2010/08/10 306 308 296 298 83,600
2010/08/09 311 313 304 306 88,600
2010/08/06 304 313 295 308 194,300
2010/08/05 335 335 301 308 221,500
2010/08/04 333 339 327 327 186,500
2010/08/03 382 391 333 337 847,100
2010/08/02 351 360 347 350 105,400
2010/07/30 344 348 337 343 37,100
2010/07/29 348 351 343 344 48,400
2010/07/28 338 347 337 346 77,400
2010/07/27 333 339 331 334 39,500
2010/07/26 328 334 327 330 70,700
2010/07/23 322 329 322 324 78,500
2010/07/22 328 334 321 321 90,400
2010/07/21 321 340 321 334 92,400
2010/07/20 338 344 336 337 53,900
2010/07/16 360 360 347 348 55,300
2010/07/15 371 371 360 360 52,500
2010/07/14 373 380 368 372 59,500
2010/07/13 381 385 368 368 133,100
2010/07/12 404 404 376 384 75,500
2010/07/09 383 388 375 388 54,900
2010/07/08 376 383 372 383 31,900
2010/07/07 390 390 367 368 71,600
2010/07/06 377 390 370 390 57,400
2010/07/05 373 395 373 383 32,900
2010/07/02 368 381 368 378 46,500
2010/07/01 371 373 369 372 61,700
2010/06/30 380 381 371 375 47,000
2010/06/29 377 396 377 384 68,700
2010/06/28 393 394 377 377 54,300
2010/06/25 398 398 391 394 69,800
2010/06/24 409 415 399 406 27,300
2010/06/23 412 415 397 401 65,100
2010/06/22 419 424 412 415 33,600
2010/06/21 427 433 407 420 91,200
2010/06/18 405 433 404 431 190,300
2010/06/17 409 411 404 406 46,100
2010/06/16 406 407 396 404 65,700
2010/06/15 385 394 383 394 59,500
2010/06/14 380 390 378 389 35,400
2010/06/11 393 395 378 379 110,800
2010/06/10 390 399 385 391 120,300
2010/06/09 380 390 380 390 117,600
2010/06/08 380 386 377 380 171,300
2010/06/07 385 388 378 384 90,300
2010/06/04 383 392 381 389 37,100
2010/06/03 380 382 376 380 55,100
2010/06/02 381 386 366 371 78,300
2010/06/01 390 390 381 383 21,500
2010/05/31 381 390 378 390 71,200
2010/05/28 371 393 370 388 161,500
2010/05/27 338 366 336 363 96,000
2010/05/26 374 374 335 346 172,400
2010/05/25 373 382 368 370 76,800
2010/05/24 383 390 370 378 144,400
2010/05/21 380 385 368 377 283,200
2010/05/20 434 439 392 404 225,800
2010/05/19 443 499 415 442 621,400
2010/05/18 425 461 425 460 293,200
2010/05/17 454 465 408 431 179,100
2010/05/14 411 475 407 455 416,100
2010/05/13 387 421 370 419 322,600
2010/05/12 381 381 355 379 132,800
2010/05/11 389 389 370 376 118,900
2010/05/10 368 368 350 351 85,200
2010/05/07 344 368 337 360 93,000
2010/05/06 378 378 365 368 174,600
2010/04/30 386 392 385 385 73,100
2010/04/28 390 391 384 385 122,500
2010/04/27 392 399 390 395 113,700
2010/04/26 398 403 391 392 136,100
2010/04/23 400 403 392 400 111,500
2010/04/22 416 416 396 400 170,700
2010/04/21 405 414 400 413 277,100
2010/04/20 384 414 384 408 260,900
2010/04/19 381 396 376 392 121,300
2010/04/16 395 400 390 396 178,200
2010/04/15 415 415 401 407 147,100
2010/04/14 426 428 400 411 180,800
2010/04/13 431 431 420 426 126,100
2010/04/12 439 439 431 431 125,000
2010/04/09 438 441 427 435 141,700
2010/04/08 443 450 431 442 141,100
2010/04/07 444 444 433 435 158,100
2010/04/06 435 457 420 431 432,600
2010/04/05 409 430 402 430 256,100
2010/04/02 408 408 396 402 154,900
2010/04/01 417 424 390 400 473,400
2010/03/31 369 431 360 401 1,158,300
2010/03/30 360 366 359 366 71,500
2010/03/29 369 369 360 361 54,000
2010/03/26 360 367 355 366 168,500
2010/03/25 351 360 346 360 110,200
2010/03/24 361 362 346 346 110,500
2010/03/23 352 362 350 360 180,100
2010/03/19 353 359 353 355 97,600
2010/03/18 358 367 353 355 143,000
2010/03/17 373 373 356 362 201,200
2010/03/16 348 365 338 361 228,800
2010/03/15 364 365 348 351 165,300
2010/03/12 355 358 332 355 344,400
2010/03/11 350 374 348 356 976,200
2010/03/10 323 350 322 348 814,500
2010/03/09 313 332 306 327 763,600
2010/03/08 304 312 303 305 335,900
2010/03/05 308 308 302 304 142,800
2010/03/04 304 305 301 303 164,400
2010/03/03 304 321 297 308 438,200
2010/03/02 307 309 302 307 144,100
2010/03/01 307 311 303 305 114,300
2010/02/26 309 330 307 308 369,200
2010/02/25 328 328 311 313 180,300
2010/02/24 332 333 320 324 239,100
2010/02/23 326 342 321 340 348,400
2010/02/22 329 329 318 324 192,000
2010/02/19 326 338 314 321 410,900
2010/02/18 295 345 294 334 1,501,900
2010/02/17 294 299 284 291 269,300
2010/02/16 300 306 284 286 201,700
2010/02/15 291 295 282 282 192,100
2010/02/12 309 310 298 298 182,900
2010/02/10 310 332 301 301 724,300
2010/02/09 320 322 310 310 180,800
2010/02/08 323 333 319 319 515,100
2010/02/05 317 353 316 347 605,500
2010/02/04 317 337 307 330 557,100
2010/02/03 329 334 320 325 318,600
2010/02/02 317 335 304 316 724,300
2010/02/01 321 323 305 313 376,500
2010/01/29 339 343 330 331 290,300
2010/01/28 345 369 338 339 2,290,900
2010/01/27 355 358 331 337 989,700
2010/01/26 325 361 317 355 2,406,400
2010/01/25 324 333 319 319 475,600
2010/01/22 324 341 319 332 1,492,000
2010/01/21 304 345 300 340 3,540,000
2010/01/20 294 294 265 273 514,400
2010/01/19 316 319 291 294 562,000
2010/01/18 320 335 309 311 1,612,900
2010/01/15 291 318 291 316 3,384,600
2010/01/14 266 288 246 285 2,376,300
2010/01/13 286 357 267 267 4,172,300
2010/01/12 263 294 244 294 4,819,300
2010/01/08 178 225 178 225 1,074,200
2010/01/07 171 179 170 175 50,900
2010/01/06 170 174 170 170 29,900
2010/01/05 177 177 170 172 58,600
2010/01/04 173 177 172 175 32,900

このページの先頭へ