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
2017/12/29 2,047 2,067 2,041 2,055 187,900
2017/12/28 2,072 2,073 2,030 2,051 268,400
2017/12/27 2,029 2,075 2,025 2,068 333,300
2017/12/26 2,000 2,027 1,990 2,019 375,100
2017/12/25 2,042 2,049 2,003 2,013 378,300
2017/12/22 2,045 2,053 2,024 2,042 301,800
2017/12/21 2,034 2,060 2,026 2,051 230,100
2017/12/20 2,027 2,044 2,013 2,034 287,800
2017/12/19 2,069 2,080 2,018 2,027 345,500
2017/12/18 2,060 2,077 2,039 2,056 428,000
2017/12/15 2,073 2,075 1,998 2,017 500,600
2017/12/14 2,000 2,040 1,993 2,028 295,700
2017/12/13 2,061 2,067 1,971 2,008 701,200
2017/12/12 2,102 2,110 2,062 2,068 238,300
2017/12/11 2,108 2,108 2,056 2,086 230,400
2017/12/08 2,070 2,099 2,064 2,096 245,300
2017/12/07 2,073 2,102 2,045 2,076 271,400
2017/12/06 2,040 2,097 2,022 2,039 387,400
2017/12/05 2,085 2,090 2,002 2,042 683,300
2017/12/04 2,176 2,177 2,088 2,116 470,000
2017/12/01 2,170 2,185 2,116 2,175 670,500
2017/11/30 2,126 2,130 2,041 2,130 905,500
2017/11/29 2,320 2,322 2,122 2,139 1,016,300
2017/11/28 2,395 2,415 2,313 2,322 524,400
2017/11/27 2,350 2,383 2,328 2,367 590,300
2017/11/24 2,312 2,312 2,247 2,257 199,200
2017/11/22 2,322 2,333 2,292 2,298 287,800
2017/11/21 2,278 2,316 2,261 2,282 366,600
2017/11/20 2,226 2,253 2,202 2,228 346,000
2017/11/17 2,269 2,269 2,186 2,224 632,800
2017/11/16 2,230 2,264 2,163 2,229 892,000
2017/11/15 2,316 2,320 2,193 2,248 675,300
2017/11/14 2,349 2,349 2,255 2,323 572,600
2017/11/13 2,428 2,440 2,366 2,379 409,400
2017/11/10 2,495 2,578 2,473 2,474 400,800
2017/11/09 2,505 2,538 2,452 2,510 500,000
2017/11/08 2,375 2,580 2,375 2,507 853,500
2017/11/07 2,245 2,380 2,105 2,380 1,081,100
2017/11/06 2,380 2,431 2,310 2,343 357,400
2017/11/02 2,360 2,398 2,338 2,347 207,400
2017/11/01 2,333 2,364 2,309 2,343 271,800
2017/10/31 2,253 2,358 2,253 2,333 487,000
2017/10/30 2,251 2,287 2,226 2,267 548,600
2017/10/27 2,287 2,308 2,231 2,240 310,400
2017/10/26 2,180 2,285 2,180 2,275 422,000
2017/10/25 2,171 2,218 2,170 2,186 458,300
2017/10/24 2,107 2,163 2,095 2,157 362,900
2017/10/23 2,067 2,158 2,022 2,107 566,200
2017/10/20 2,018 2,039 1,998 2,032 217,100
2017/10/19 2,021 2,057 2,009 2,035 247,700
2017/10/18 2,010 2,013 1,985 2,004 212,700
2017/10/17 2,025 2,044 2,001 2,004 159,300
2017/10/16 2,024 2,047 2,007 2,022 197,100
2017/10/13 2,009 2,043 2,001 2,024 183,400
2017/10/12 2,029 2,036 1,988 2,027 270,900
2017/10/11 2,100 2,100 2,016 2,024 316,600
2017/10/10 2,034 2,083 2,009 2,082 310,400
2017/10/06 2,040 2,066 2,017 2,030 272,200
2017/10/05 2,106 2,117 2,045 2,048 299,800
2017/10/04 2,117 2,131 2,081 2,125 337,800
2017/10/03 2,100 2,117 2,083 2,117 333,500
2017/10/02 2,085 2,101 2,064 2,075 310,300
2017/09/29 2,095 2,112 2,059 2,066 360,800
2017/09/28 1,986 2,098 1,986 2,095 689,600
2017/09/27 1,980 1,980 1,929 1,957 308,900
2017/09/26 1,999 1,999 1,936 1,954 446,500
2017/09/25 1,950 2,018 1,923 2,008 505,100
2017/09/22 1,939 1,949 1,876 1,939 723,100
2017/09/21 1,963 1,969 1,929 1,944 314,200
2017/09/20 1,975 1,982 1,936 1,950 315,800
2017/09/19 1,997 2,012 1,964 1,978 276,600
2017/09/15 1,920 1,995 1,911 1,992 376,300
2017/09/14 1,921 1,950 1,894 1,916 338,900
2017/09/13 1,961 1,968 1,914 1,933 358,400
2017/09/12 1,965 1,976 1,930 1,949 303,600
2017/09/11 1,954 1,987 1,926 1,937 249,600
2017/09/08 1,927 1,975 1,891 1,928 283,800
2017/09/07 1,926 1,951 1,875 1,889 298,200
2017/09/06 1,875 1,915 1,836 1,905 374,900
2017/09/05 1,979 1,988 1,878 1,904 533,800
2017/09/04 2,031 2,038 1,935 1,969 443,400
2017/09/01 2,101 2,107 2,050 2,068 224,700
2017/08/31 2,092 2,106 2,062 2,103 221,000
2017/08/30 2,097 2,111 2,052 2,063 242,900
2017/08/29 2,010 2,087 2,004 2,086 243,400
2017/08/28 2,094 2,099 2,033 2,046 305,200
2017/08/25 2,120 2,137 2,097 2,103 172,600
2017/08/24 2,099 2,140 2,087 2,117 287,200
2017/08/23 2,120 2,133 2,077 2,092 303,800
2017/08/22 2,100 2,153 2,052 2,092 398,600
2017/08/21 2,119 2,170 2,119 2,129 448,600
2017/08/18 2,027 2,110 2,009 2,110 587,500
2017/08/17 2,010 2,088 1,991 2,088 567,200
2017/08/16 1,958 2,035 1,946 2,014 581,700
2017/08/15 1,906 1,967 1,906 1,954 633,100
2017/08/14 1,860 1,903 1,849 1,869 500,500
2017/08/10 1,962 1,975 1,888 1,895 656,000
2017/08/09 2,051 2,064 1,881 1,995 1,144,400
2017/08/08 2,155 2,195 2,101 2,114 1,014,200
2017/08/07 2,063 2,075 2,027 2,037 333,500
2017/08/04 2,038 2,065 2,023 2,037 208,800
2017/08/03 2,061 2,069 2,001 2,029 349,600
2017/08/02 2,026 2,082 2,014 2,062 349,200
2017/08/01 2,136 2,147 1,983 2,027 608,900
2017/07/31 2,146 2,170 2,116 2,153 340,100
2017/07/28 2,245 2,246 2,120 2,163 531,400
2017/07/27 2,138 2,256 2,113 2,246 639,800
2017/07/26 2,200 2,200 2,114 2,117 564,800
2017/07/25 2,206 2,223 2,162 2,210 319,400
2017/07/24 2,136 2,203 2,136 2,195 620,800
2017/07/21 2,029 2,166 2,026 2,152 1,350,200
2017/07/20 1,935 1,981 1,932 1,950 519,400
2017/07/19 1,850 1,923 1,846 1,917 589,700
2017/07/18 1,786 1,844 1,771 1,837 439,100
2017/07/14 1,772 1,809 1,770 1,780 273,700
2017/07/13 1,760 1,769 1,745 1,760 137,100
2017/07/12 1,764 1,791 1,744 1,745 225,200
2017/07/11 1,765 1,768 1,742 1,763 134,300
2017/07/10 1,765 1,779 1,744 1,758 265,200
2017/07/07 1,703 1,762 1,700 1,738 245,200
2017/07/06 1,733 1,772 1,706 1,715 254,700
2017/07/05 1,664 1,731 1,664 1,730 465,000
2017/07/04 1,744 1,752 1,645 1,665 416,700
2017/07/03 1,742 1,767 1,713 1,722 244,200
2017/06/30 1,706 1,726 1,693 1,726 293,100
2017/06/29 1,746 1,763 1,706 1,750 337,700
2017/06/28 1,830 1,830 1,713 1,727 768,800
2017/06/27 1,845 1,869 1,834 1,851 266,100
2017/06/26 1,802 1,847 1,790 1,843 250,600
2017/06/23 1,833 1,839 1,786 1,810 291,000
2017/06/22 1,857 1,910 1,824 1,833 407,800
2017/06/21 1,847 1,888 1,809 1,849 362,500
2017/06/20 1,828 1,867 1,812 1,849 455,100
2017/06/19 1,753 1,810 1,745 1,788 228,300
2017/06/16 1,783 1,798 1,747 1,762 257,400
2017/06/15 1,836 1,849 1,772 1,781 477,800
2017/06/14 1,871 1,895 1,855 1,856 288,500
2017/06/13 1,866 1,878 1,834 1,853 369,400
2017/06/12 1,930 1,947 1,862 1,879 470,700
2017/06/09 1,968 1,994 1,951 1,965 235,700
2017/06/08 1,986 2,009 1,953 1,953 364,900
2017/06/07 1,940 1,999 1,924 1,985 566,600
2017/06/06 1,932 1,966 1,924 1,931 426,300
2017/06/05 1,911 1,938 1,902 1,922 247,700
2017/06/02 1,914 1,945 1,880 1,914 418,300
2017/06/01 1,931 1,954 1,883 1,887 348,200
2017/05/31 1,904 1,941 1,892 1,930 412,100
2017/05/30 1,884 1,909 1,873 1,904 268,800
2017/05/29 1,856 1,891 1,813 1,879 373,300
2017/05/26 1,842 1,870 1,808 1,866 401,100
2017/05/25 1,870 1,874 1,830 1,866 432,200
2017/05/24 1,809 1,863 1,784 1,856 583,400
2017/05/23 1,799 1,837 1,752 1,770 717,300
2017/05/22 1,900 1,954 1,756 1,775 1,024,000
2017/05/19 1,754 1,839 1,750 1,834 842,300
2017/05/18 1,690 1,771 1,674 1,754 1,066,800
2017/05/17 1,620 1,768 1,619 1,730 1,711,500
2017/05/16 1,510 1,629 1,507 1,596 1,391,000
2017/05/15 1,485 1,486 1,445 1,485 496,800
2017/05/12 1,573 1,573 1,506 1,527 456,500
2017/05/11 1,582 1,598 1,559 1,573 427,700
2017/05/10 1,546 1,580 1,544 1,575 306,900
2017/05/09 1,557 1,567 1,528 1,534 293,000
2017/05/08 1,555 1,567 1,542 1,554 359,500
2017/05/02 1,517 1,540 1,506 1,520 488,100
2017/05/01 1,464 1,511 1,458 1,500 462,000
2017/04/28 1,460 1,469 1,446 1,449 258,100
2017/04/27 1,450 1,473 1,442 1,459 290,300
2017/04/26 1,431 1,477 1,416 1,462 455,000
2017/04/25 1,371 1,417 1,363 1,412 362,200
2017/04/24 1,391 1,399 1,357 1,364 364,900
2017/04/21 1,366 1,378 1,334 1,361 432,800
2017/04/20 1,320 1,372 1,316 1,344 424,200
2017/04/19 1,299 1,337 1,299 1,320 286,200
2017/04/18 1,325 1,352 1,297 1,314 380,000
2017/04/17 1,273 1,292 1,257 1,285 373,700
2017/04/14 1,305 1,308 1,276 1,282 316,800
2017/04/13 1,298 1,327 1,287 1,323 425,800
2017/04/12 1,375 1,386 1,325 1,345 589,200
2017/04/11 1,419 1,431 1,397 1,405 324,100
2017/04/10 1,425 1,445 1,398 1,432 319,200
2017/04/07 1,452 1,452 1,385 1,423 440,300
2017/04/06 1,461 1,468 1,382 1,431 994,200
2017/04/05 1,574 1,576 1,471 1,491 604,200
2017/04/04 1,580 1,617 1,530 1,569 664,300
2017/04/03 1,635 1,650 1,586 1,603 435,100
2017/03/31 1,663 1,694 1,643 1,647 301,100
2017/03/30 1,627 1,687 1,627 1,646 327,800
2017/03/29 1,639 1,694 1,622 1,632 394,700
2017/03/28 1,577 1,638 1,571 1,638 581,400
2017/03/27 1,550 1,575 1,539 1,554 183,100
2017/03/24 1,513 1,563 1,486 1,555 350,300
2017/03/23 1,523 1,545 1,504 1,512 197,300
2017/03/22 1,530 1,553 1,507 1,546 284,500
2017/03/21 1,580 1,589 1,547 1,564 434,100
2017/03/17 1,496 1,556 1,488 1,555 613,300
2017/03/16 1,465 1,494 1,451 1,491 239,800
2017/03/15 1,474 1,504 1,466 1,470 252,300
2017/03/14 1,469 1,481 1,462 1,475 153,800
2017/03/13 1,490 1,490 1,462 1,471 241,500
2017/03/10 1,497 1,510 1,467 1,505 206,500
2017/03/09 1,485 1,502 1,460 1,470 179,200
2017/03/08 1,490 1,503 1,466 1,488 238,400
2017/03/07 1,511 1,513 1,476 1,481 191,200
2017/03/06 1,497 1,546 1,497 1,508 429,200
2017/03/03 1,463 1,495 1,457 1,490 361,300
2017/03/02 1,501 1,505 1,442 1,452 338,900
2017/03/01 1,462 1,478 1,424 1,476 439,800
2017/02/28 1,498 1,509 1,462 1,462 286,200
2017/02/27 1,491 1,540 1,467 1,479 345,200
2017/02/24 1,451 1,519 1,441 1,499 390,200
2017/02/23 1,486 1,498 1,460 1,466 244,100
2017/02/22 1,510 1,512 1,443 1,473 383,700
2017/02/21 1,548 1,558 1,465 1,490 424,300
2017/02/20 1,520 1,553 1,499 1,543 529,300
2017/02/17 1,465 1,535 1,465 1,504 627,000
2017/02/16 1,420 1,485 1,418 1,465 510,100
2017/02/15 1,385 1,437 1,385 1,408 537,700
2017/02/14 1,392 1,420 1,363 1,366 411,100
2017/02/13 1,333 1,391 1,321 1,380 609,200
2017/02/10 1,327 1,334 1,288 1,309 338,400
2017/02/09 1,287 1,330 1,284 1,311 636,800
2017/02/08 1,206 1,297 1,205 1,287 661,700
2017/02/07 1,280 1,280 1,196 1,205 620,600
2017/02/06 1,314 1,314 1,264 1,277 560,600
2017/02/03 1,315 1,332 1,283 1,284 274,800
2017/02/02 1,304 1,344 1,284 1,288 362,300
2017/02/01 1,280 1,307 1,266 1,295 300,000
2017/01/31 1,284 1,313 1,278 1,302 283,400
2017/01/30 1,297 1,310 1,284 1,300 188,300
2017/01/27 1,330 1,332 1,296 1,301 279,700
2017/01/26 1,291 1,348 1,290 1,333 473,900
2017/01/25 1,279 1,285 1,254 1,281 357,400
2017/01/24 1,252 1,269 1,245 1,249 130,700
2017/01/23 1,261 1,289 1,257 1,259 205,500
2017/01/20 1,273 1,273 1,243 1,261 285,400
2017/01/19 1,210 1,279 1,210 1,275 531,900
2017/01/18 1,205 1,228 1,173 1,202 261,000
2017/01/17 1,205 1,254 1,199 1,211 419,600
2017/01/16 1,200 1,230 1,197 1,215 493,000
2017/01/13 1,174 1,189 1,161 1,185 230,000
2017/01/12 1,181 1,197 1,171 1,173 416,300
2017/01/11 1,169 1,187 1,166 1,177 181,500
2017/01/10 1,138 1,165 1,129 1,156 187,900
2017/01/06 1,145 1,154 1,126 1,139 323,300
2017/01/05 1,181 1,199 1,163 1,171 391,100
2017/01/04 1,167 1,189 1,154 1,177 255,300

このページの先頭へ