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
2015/12/30 946 976 936 948 451,300
2015/12/29 908 950 904 946 477,000
2015/12/28 862 922 862 919 647,800
2015/12/25 871 882 861 862 177,600
2015/12/24 900 900 880 882 256,500
2015/12/22 894 902 887 891 189,200
2015/12/21 889 907 868 906 392,400
2015/12/18 902 915 882 882 212,500
2015/12/17 913 919 906 910 389,500
2015/12/16 889 909 873 903 465,700
2015/12/15 888 895 861 861 269,300
2015/12/14 860 892 848 890 460,500
2015/12/11 856 889 856 889 208,100
2015/12/10 879 883 860 864 238,700
2015/12/09 865 897 865 894 257,900
2015/12/08 918 921 878 883 307,200
2015/12/07 903 924 903 917 592,500
2015/12/04 874 895 872 890 521,600
2015/12/03 878 896 877 889 585,700
2015/12/02 886 886 867 867 509,200
2015/12/01 851 891 851 889 971,300
2015/11/30 854 857 841 853 603,200
2015/11/27 806 852 803 846 909,300
2015/11/26 820 821 804 815 707,000
2015/11/25 825 827 815 818 402,200
2015/11/24 831 837 821 829 481,200
2015/11/20 835 839 828 833 290,900
2015/11/19 839 842 827 832 434,200
2015/11/18 845 848 824 827 703,500
2015/11/17 830 861 830 840 350,000
2015/11/16 865 865 830 832 866,600
2015/11/13 868 878 864 877 368,100
2015/11/12 870 885 855 881 637,400
2015/11/11 880 888 860 870 800,800
2015/11/10 895 898 886 890 811,100
2015/11/09 910 920 884 895 1,720,200
2015/11/06 1,035 1,039 904 1,019 510,800
2015/11/05 1,060 1,070 1,026 1,031 315,300
2015/11/04 1,089 1,089 1,051 1,058 257,800
2015/11/02 1,056 1,085 1,043 1,063 278,900
2015/10/30 1,073 1,094 1,055 1,078 433,400
2015/10/29 1,041 1,084 1,035 1,081 901,600
2015/10/28 1,016 1,044 1,016 1,023 327,500
2015/10/27 1,080 1,080 1,009 1,012 693,400
2015/10/26 1,050 1,082 1,044 1,078 355,200
2015/10/23 1,040 1,044 1,024 1,036 265,300
2015/10/22 1,000 1,035 993 1,013 289,800
2015/10/21 998 1,012 985 1,007 276,600
2015/10/20 982 1,001 979 998 180,200
2015/10/19 1,004 1,005 971 975 321,700
2015/10/16 1,009 1,018 988 997 181,400
2015/10/15 965 1,002 956 990 253,500
2015/10/14 988 1,001 969 977 224,500
2015/10/13 1,004 1,033 985 1,000 342,200
2015/10/09 935 995 935 995 332,100
2015/10/08 974 977 925 934 365,100
2015/10/07 976 980 953 974 239,700
2015/10/06 992 1,009 966 969 320,000
2015/10/05 966 990 960 977 314,900
2015/10/02 916 957 916 951 178,800
2015/10/01 920 937 903 927 214,500
2015/09/30 900 928 886 911 278,700
2015/09/29 926 927 876 880 279,700
2015/09/28 958 979 932 941 287,700
2015/09/25 924 932 892 932 276,200
2015/09/24 924 937 916 924 234,300
2015/09/18 937 955 909 953 377,600
2015/09/17 932 947 919 938 263,500
2015/09/16 919 945 911 920 138,200
2015/09/15 895 958 895 904 328,800
2015/09/14 917 917 882 892 251,400
2015/09/11 900 920 900 910 222,500
2015/09/10 901 926 890 916 346,100
2015/09/09 906 936 896 934 261,200
2015/09/08 881 904 861 863 224,600
2015/09/07 855 902 846 889 346,400
2015/09/04 892 894 843 881 693,500
2015/09/03 894 911 884 890 324,700
2015/09/02 839 894 839 860 605,900
2015/09/01 940 940 880 881 556,100
2015/08/31 985 994 944 955 359,300
2015/08/28 970 999 961 986 366,600
2015/08/27 971 994 932 946 992,600
2015/08/26 901 960 890 958 609,300
2015/08/25 851 958 804 875 844,200
2015/08/24 985 1,014 899 903 818,700
2015/08/21 1,050 1,088 1,036 1,048 587,500
2015/08/20 1,121 1,136 1,099 1,101 357,800
2015/08/19 1,179 1,179 1,123 1,126 531,400
2015/08/18 1,103 1,178 1,103 1,176 561,000
2015/08/17 1,127 1,130 1,087 1,105 394,200
2015/08/14 1,070 1,131 1,054 1,127 585,500
2015/08/13 1,043 1,087 1,043 1,064 506,700
2015/08/12 1,102 1,114 1,037 1,039 900,400
2015/08/11 1,159 1,160 1,115 1,121 521,600
2015/08/10 1,250 1,250 1,148 1,157 954,800
2015/08/07 1,174 1,235 1,173 1,216 604,100
2015/08/06 1,110 1,173 1,104 1,161 438,000
2015/08/05 1,128 1,132 1,095 1,104 225,100
2015/08/04 1,117 1,135 1,093 1,130 313,000
2015/08/03 1,140 1,166 1,117 1,118 289,400
2015/07/31 1,112 1,172 1,112 1,162 257,800
2015/07/30 1,120 1,135 1,090 1,128 349,700
2015/07/29 1,137 1,140 1,066 1,082 393,800
2015/07/28 1,109 1,135 1,091 1,132 301,400
2015/07/27 1,164 1,167 1,122 1,132 432,500
2015/07/24 1,194 1,217 1,175 1,194 271,500
2015/07/23 1,250 1,250 1,186 1,194 482,600
2015/07/22 1,289 1,289 1,242 1,251 330,900
2015/07/21 1,270 1,310 1,254 1,299 422,300
2015/07/17 1,239 1,250 1,231 1,246 127,600
2015/07/16 1,229 1,258 1,210 1,238 251,000
2015/07/15 1,250 1,265 1,211 1,228 175,700
2015/07/14 1,211 1,265 1,207 1,237 249,200
2015/07/13 1,176 1,207 1,171 1,184 140,900
2015/07/10 1,199 1,209 1,166 1,172 256,300
2015/07/09 1,123 1,207 1,085 1,202 468,800
2015/07/08 1,270 1,270 1,178 1,183 437,600
2015/07/07 1,253 1,289 1,253 1,270 266,700
2015/07/06 1,246 1,279 1,224 1,233 330,000
2015/07/03 1,297 1,308 1,256 1,264 232,800
2015/07/02 1,316 1,319 1,254 1,277 360,100
2015/07/01 1,333 1,348 1,293 1,302 398,800
2015/06/30 1,300 1,371 1,299 1,320 807,600
2015/06/29 1,251 1,341 1,250 1,292 832,600
2015/06/26 1,220 1,290 1,205 1,287 853,500
2015/06/25 1,200 1,203 1,173 1,201 229,100
2015/06/24 1,253 1,263 1,206 1,209 346,900
2015/06/23 1,168 1,236 1,166 1,235 365,800
2015/06/22 1,182 1,184 1,145 1,160 250,800
2015/06/19 1,183 1,189 1,151 1,186 574,400
2015/06/18 1,194 1,207 1,172 1,175 361,800
2015/06/17 1,215 1,253 1,186 1,194 496,300
2015/06/16 1,224 1,260 1,211 1,217 496,500
2015/06/15 1,237 1,260 1,219 1,236 509,500
2015/06/12 1,256 1,289 1,237 1,245 618,100
2015/06/11 1,268 1,300 1,246 1,275 520,600
2015/06/10 1,311 1,336 1,252 1,261 792,000
2015/06/09 1,316 1,332 1,298 1,319 888,900
2015/06/08 1,267 1,317 1,267 1,317 960,800
2015/06/05 1,155 1,235 1,154 1,226 744,600
2015/06/04 1,164 1,188 1,164 1,173 430,500
2015/06/03 1,157 1,195 1,136 1,181 493,000
2015/06/02 1,195 1,209 1,157 1,162 578,100
2015/06/01 1,227 1,239 1,180 1,194 436,900
2015/05/29 1,177 1,250 1,161 1,215 857,400
2015/05/28 1,189 1,217 1,150 1,160 1,066,700
2015/05/27 1,114 1,192 1,113 1,178 1,006,600
2015/05/26 1,095 1,141 1,070 1,135 1,001,300
2015/05/25 1,053 1,095 1,053 1,092 925,000
2015/05/22 975 1,036 975 1,031 1,096,100
2015/05/21 1,005 1,013 964 967 418,800
2015/05/20 961 1,002 961 996 614,200
2015/05/19 942 970 941 967 620,000
2015/05/18 902 942 902 937 464,000
2015/05/15 915 924 892 893 483,700
2015/05/14 909 927 901 924 393,300
2015/05/13 910 912 898 900 228,800
2015/05/12 901 917 896 915 143,000
2015/05/11 922 922 903 905 185,600
2015/05/08 899 921 893 913 184,000
2015/05/07 901 911 890 903 163,700
2015/05/01 907 908 892 901 220,500
2015/04/30 915 920 909 912 139,100
2015/04/28 920 927 915 920 153,700
2015/04/27 930 939 923 925 101,400
2015/04/24 942 942 927 930 207,200
2015/04/23 944 958 939 945 219,600
2015/04/22 957 957 941 943 167,200
2015/04/21 951 957 947 952 171,700
2015/04/20 955 969 948 948 217,600
2015/04/17 1,013 1,013 971 974 315,600
2015/04/16 1,000 1,011 985 1,007 306,800
2015/04/15 1,011 1,014 987 992 259,500
2015/04/14 998 1,023 985 1,015 586,800
2015/04/13 945 989 945 986 573,000
2015/04/10 920 951 904 948 612,800
2015/04/09 930 934 916 920 343,400
2015/04/08 941 958 923 924 396,900
2015/04/07 936 936 918 927 303,200
2015/04/06 930 939 925 932 151,000
2015/04/03 930 940 928 935 147,900
2015/04/02 944 947 917 927 264,700
2015/04/01 945 969 927 932 225,600
2015/03/31 955 975 945 946 272,700
2015/03/30 941 963 931 941 235,800
2015/03/27 925 978 925 944 342,400
2015/03/26 965 969 936 940 319,700
2015/03/25 1,008 1,012 972 981 352,100
2015/03/24 998 1,037 998 1,010 277,600
2015/03/23 1,020 1,026 988 1,016 495,300
2015/03/20 985 1,055 981 1,023 1,282,500
2015/03/19 951 977 950 957 339,600
2015/03/18 925 959 924 955 653,400
2015/03/17 929 933 921 926 234,000
2015/03/16 910 928 908 924 244,800
2015/03/13 914 920 905 911 419,800
2015/03/12 880 906 880 904 381,600
2015/03/11 862 912 862 877 495,200
2015/03/10 854 895 854 875 355,700
2015/03/09 863 874 855 857 261,200
2015/03/06 882 895 869 872 294,100
2015/03/05 902 910 879 884 275,700
2015/03/04 925 929 893 909 339,300
2015/03/03 930 950 925 939 527,300
2015/03/02 934 935 910 928 277,100
2015/02/27 919 935 913 929 333,500
2015/02/26 905 927 904 916 213,300
2015/02/25 934 947 917 919 437,400
2015/02/24 912 933 909 926 500,800
2015/02/23 889 917 888 909 604,800
2015/02/20 870 888 865 886 490,800
2015/02/19 846 867 846 862 264,200
2015/02/18 850 860 844 846 161,200
2015/02/17 836 858 835 853 181,500
2015/02/16 852 863 843 843 191,300
2015/02/13 854 885 850 859 431,900
2015/02/12 810 867 810 862 1,171,100
2015/02/10 811 819 797 803 257,300
2015/02/09 856 859 782 813 1,280,600
2015/02/06 841 857 830 857 727,100
2015/02/05 820 837 817 832 275,700
2015/02/04 810 828 800 823 214,300
2015/02/03 843 844 790 798 487,900
2015/02/02 822 840 811 837 230,700
2015/01/30 822 834 814 827 176,600
2015/01/29 812 818 811 814 149,600
2015/01/28 819 826 811 826 112,000
2015/01/27 818 827 809 820 160,600
2015/01/26 782 817 781 816 189,400
2015/01/23 789 798 783 788 144,600
2015/01/22 780 783 770 775 87,400
2015/01/21 795 795 780 782 96,000
2015/01/20 790 795 786 791 101,000
2015/01/19 805 809 787 794 118,700
2015/01/16 790 795 766 791 202,600
2015/01/15 809 813 795 803 150,400
2015/01/14 817 817 796 796 157,100
2015/01/13 801 827 796 821 257,600
2015/01/09 831 835 803 811 329,700
2015/01/08 841 860 835 836 268,300
2015/01/07 813 842 810 826 225,800
2015/01/06 837 849 818 823 253,000
2015/01/05 840 866 833 861 477,800

このページの先頭へ