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
2020/12/30 1,535 1,571 1,517 1,550 104,800
2020/12/29 1,532 1,553 1,502 1,553 80,100
2020/12/28 1,505 1,526 1,496 1,520 176,000
2020/12/25 1,501 1,529 1,490 1,513 90,100
2020/12/24 1,475 1,525 1,475 1,512 102,200
2020/12/23 1,477 1,497 1,469 1,490 115,600
2020/12/22 1,510 1,534 1,469 1,469 129,400
2020/12/21 1,520 1,543 1,516 1,530 111,600
2020/12/18 1,556 1,572 1,531 1,531 119,600
2020/12/17 1,591 1,603 1,553 1,577 215,400
2020/12/16 1,623 1,638 1,588 1,628 140,300
2020/12/15 1,613 1,613 1,575 1,600 127,000
2020/12/14 1,605 1,632 1,605 1,617 105,700
2020/12/11 1,612 1,625 1,595 1,615 86,000
2020/12/10 1,665 1,665 1,615 1,622 107,500
2020/12/09 1,617 1,684 1,617 1,664 194,000
2020/12/08 1,556 1,625 1,544 1,616 106,600
2020/12/07 1,657 1,659 1,560 1,573 292,300
2020/12/04 1,629 1,653 1,604 1,647 258,900
2020/12/03 1,549 1,606 1,540 1,601 167,800
2020/12/02 1,570 1,581 1,544 1,546 199,700
2020/12/01 1,575 1,585 1,545 1,562 209,900
2020/11/30 1,570 1,574 1,508 1,513 219,000
2020/11/27 1,514 1,557 1,500 1,541 206,600
2020/11/26 1,473 1,523 1,472 1,507 251,400
2020/11/25 1,430 1,492 1,429 1,464 369,400
2020/11/24 1,378 1,405 1,377 1,391 132,600
2020/11/20 1,326 1,359 1,318 1,348 156,300
2020/11/19 1,366 1,366 1,308 1,337 301,100
2020/11/18 1,412 1,421 1,372 1,372 99,600
2020/11/17 1,410 1,450 1,390 1,421 255,200
2020/11/16 1,351 1,407 1,343 1,395 287,000
2020/11/13 1,330 1,341 1,310 1,341 113,400
2020/11/12 1,372 1,376 1,331 1,334 118,500
2020/11/11 1,399 1,399 1,362 1,367 80,800
2020/11/10 1,399 1,431 1,352 1,378 314,600
2020/11/09 1,378 1,394 1,335 1,364 467,900
2020/11/06 1,374 1,408 1,364 1,408 225,400
2020/11/05 1,368 1,370 1,350 1,360 152,000
2020/11/04 1,341 1,353 1,330 1,347 112,800
2020/11/02 1,322 1,353 1,319 1,331 73,400
2020/10/30 1,369 1,370 1,324 1,330 129,300
2020/10/29 1,330 1,364 1,317 1,364 61,800
2020/10/28 1,341 1,349 1,327 1,346 80,900
2020/10/27 1,364 1,366 1,324 1,345 75,800
2020/10/26 1,365 1,390 1,365 1,377 142,300
2020/10/23 1,355 1,367 1,334 1,365 36,700
2020/10/22 1,393 1,409 1,355 1,362 79,700
2020/10/21 1,404 1,410 1,370 1,385 77,500
2020/10/20 1,378 1,404 1,377 1,392 122,100
2020/10/19 1,349 1,399 1,349 1,396 119,600
2020/10/16 1,363 1,371 1,350 1,360 63,700
2020/10/15 1,368 1,368 1,328 1,351 107,300
2020/10/14 1,382 1,402 1,367 1,367 104,500
2020/10/13 1,368 1,391 1,363 1,388 116,200
2020/10/12 1,360 1,370 1,345 1,358 92,700
2020/10/09 1,349 1,359 1,330 1,348 143,200
2020/10/08 1,325 1,343 1,312 1,342 144,600
2020/10/07 1,279 1,323 1,279 1,315 179,500
2020/10/06 1,287 1,299 1,277 1,296 102,600
2020/10/05 1,276 1,283 1,259 1,267 84,900
2020/10/02 1,284 1,294 1,250 1,254 147,900
2020/09/30 1,305 1,317 1,283 1,286 99,300
2020/09/29 1,270 1,306 1,268 1,305 175,300
2020/09/28 1,308 1,308 1,260 1,282 184,700
2020/09/25 1,305 1,316 1,296 1,308 96,200
2020/09/24 1,327 1,330 1,277 1,283 136,000
2020/09/23 1,335 1,348 1,312 1,339 139,400
2020/09/18 1,335 1,360 1,326 1,360 124,000
2020/09/17 1,355 1,355 1,326 1,338 122,800
2020/09/16 1,348 1,378 1,337 1,370 196,900
2020/09/15 1,345 1,355 1,323 1,349 142,700
2020/09/14 1,367 1,372 1,339 1,362 107,200
2020/09/11 1,381 1,381 1,340 1,355 135,600
2020/09/10 1,390 1,402 1,367 1,369 78,200
2020/09/09 1,388 1,408 1,384 1,391 118,000
2020/09/08 1,391 1,418 1,386 1,418 101,600
2020/09/07 1,368 1,388 1,358 1,377 56,200
2020/09/04 1,353 1,368 1,341 1,363 85,400
2020/09/03 1,388 1,417 1,383 1,399 140,500
2020/09/02 1,350 1,370 1,337 1,363 81,600
2020/09/01 1,380 1,380 1,336 1,350 74,800
2020/08/31 1,330 1,383 1,330 1,366 99,600
2020/08/28 1,348 1,369 1,306 1,316 202,500
2020/08/27 1,325 1,342 1,321 1,331 84,200
2020/08/26 1,328 1,332 1,316 1,327 64,500
2020/08/25 1,340 1,361 1,323 1,336 157,500
2020/08/24 1,289 1,316 1,269 1,314 106,300
2020/08/21 1,280 1,298 1,270 1,284 104,900
2020/08/20 1,308 1,308 1,245 1,270 251,700
2020/08/19 1,307 1,315 1,277 1,314 172,200
2020/08/18 1,358 1,361 1,306 1,322 230,900
2020/08/17 1,389 1,411 1,367 1,367 123,700
2020/08/14 1,388 1,403 1,374 1,377 81,200
2020/08/13 1,425 1,434 1,383 1,395 185,900
2020/08/12 1,386 1,428 1,382 1,396 249,600
2020/08/11 1,315 1,392 1,315 1,365 526,400
2020/08/07 1,310 1,310 1,269 1,285 153,700
2020/08/06 1,304 1,304 1,276 1,296 62,900
2020/08/05 1,313 1,313 1,281 1,305 79,300
2020/08/04 1,300 1,327 1,294 1,311 99,500
2020/08/03 1,255 1,289 1,255 1,282 93,600
2020/07/31 1,288 1,300 1,235 1,240 119,000
2020/07/30 1,311 1,322 1,299 1,304 81,600
2020/07/29 1,337 1,341 1,281 1,303 103,200
2020/07/28 1,352 1,375 1,337 1,357 98,200
2020/07/27 1,355 1,357 1,314 1,339 148,600
2020/07/22 1,399 1,405 1,380 1,383 84,600
2020/07/21 1,373 1,409 1,373 1,399 92,000
2020/07/20 1,358 1,374 1,352 1,370 61,200
2020/07/17 1,388 1,404 1,361 1,362 68,500
2020/07/16 1,394 1,397 1,374 1,374 85,100
2020/07/15 1,397 1,402 1,371 1,393 53,600
2020/07/14 1,367 1,380 1,356 1,380 53,300
2020/07/13 1,349 1,386 1,348 1,386 86,200
2020/07/10 1,381 1,385 1,346 1,346 74,600
2020/07/09 1,392 1,413 1,372 1,384 88,200
2020/07/08 1,385 1,398 1,368 1,368 55,200
2020/07/07 1,420 1,428 1,389 1,395 73,900
2020/07/06 1,347 1,406 1,347 1,405 97,200
2020/07/03 1,340 1,356 1,332 1,355 97,700
2020/07/02 1,393 1,393 1,326 1,339 172,800
2020/07/01 1,397 1,424 1,368 1,375 131,900
2020/06/30 1,407 1,422 1,394 1,404 73,100
2020/06/29 1,420 1,420 1,388 1,389 106,500
2020/06/26 1,449 1,453 1,433 1,443 103,600
2020/06/25 1,450 1,450 1,422 1,422 105,400
2020/06/24 1,475 1,491 1,465 1,472 95,100
2020/06/23 1,500 1,508 1,441 1,460 141,900
2020/06/22 1,476 1,499 1,461 1,482 107,800
2020/06/19 1,469 1,491 1,462 1,486 115,800
2020/06/18 1,486 1,498 1,447 1,473 188,100
2020/06/17 1,525 1,541 1,497 1,497 143,800
2020/06/16 1,497 1,551 1,483 1,546 238,400
2020/06/15 1,489 1,506 1,437 1,439 229,200
2020/06/12 1,470 1,541 1,468 1,520 149,100
2020/06/11 1,610 1,610 1,566 1,566 141,000
2020/06/10 1,558 1,633 1,558 1,626 133,700
2020/06/09 1,635 1,636 1,575 1,588 148,500
2020/06/08 1,661 1,662 1,625 1,630 168,200
2020/06/05 1,639 1,658 1,616 1,653 136,300
2020/06/04 1,686 1,693 1,632 1,640 204,600
2020/06/03 1,720 1,735 1,668 1,676 182,000
2020/06/02 1,702 1,714 1,681 1,692 181,700
2020/06/01 1,620 1,746 1,597 1,688 463,200
2020/05/29 1,600 1,687 1,600 1,641 535,800
2020/05/28 1,630 1,670 1,572 1,619 340,000
2020/05/27 1,569 1,622 1,524 1,618 418,000
2020/05/26 1,504 1,542 1,480 1,536 434,100
2020/05/25 1,489 1,489 1,446 1,474 127,700
2020/05/22 1,473 1,486 1,437 1,446 122,900
2020/05/21 1,511 1,511 1,473 1,483 141,000
2020/05/20 1,468 1,501 1,468 1,498 165,100
2020/05/19 1,482 1,484 1,445 1,467 135,700
2020/05/18 1,509 1,509 1,427 1,452 147,200
2020/05/15 1,498 1,519 1,477 1,505 106,000
2020/05/14 1,538 1,538 1,467 1,469 216,200
2020/05/13 1,541 1,569 1,525 1,561 100,100
2020/05/12 1,565 1,604 1,539 1,571 149,200
2020/05/11 1,507 1,568 1,507 1,563 187,600
2020/05/08 1,503 1,516 1,477 1,497 93,500
2020/05/07 1,464 1,492 1,452 1,476 84,200
2020/05/01 1,471 1,476 1,445 1,452 190,400
2020/04/30 1,492 1,512 1,470 1,482 247,700
2020/04/28 1,390 1,450 1,383 1,447 251,400
2020/04/27 1,376 1,397 1,370 1,390 137,400
2020/04/24 1,366 1,371 1,327 1,343 154,200
2020/04/23 1,341 1,391 1,341 1,391 140,300
2020/04/22 1,319 1,350 1,291 1,348 191,700
2020/04/21 1,385 1,390 1,332 1,349 168,000
2020/04/20 1,382 1,407 1,358 1,407 206,500
2020/04/17 1,382 1,399 1,356 1,363 104,700
2020/04/16 1,303 1,345 1,303 1,344 134,800
2020/04/15 1,349 1,367 1,316 1,319 159,400
2020/04/14 1,301 1,335 1,288 1,326 186,000
2020/04/13 1,327 1,351 1,308 1,311 102,900
2020/04/10 1,329 1,346 1,285 1,344 151,000
2020/04/09 1,349 1,349 1,299 1,305 205,200
2020/04/08 1,310 1,328 1,263 1,319 166,300
2020/04/07 1,304 1,344 1,270 1,337 200,600
2020/04/06 1,198 1,283 1,173 1,266 187,900
2020/04/03 1,283 1,294 1,185 1,203 206,900
2020/04/02 1,253 1,294 1,234 1,270 167,700
2020/04/01 1,385 1,413 1,296 1,309 156,400
2020/03/31 1,383 1,422 1,360 1,386 247,400
2020/03/30 1,364 1,417 1,294 1,353 258,100
2020/03/27 1,423 1,440 1,368 1,422 285,600
2020/03/26 1,439 1,467 1,355 1,367 182,300
2020/03/25 1,484 1,485 1,403 1,469 177,500
2020/03/24 1,273 1,338 1,256 1,334 201,700
2020/03/23 1,258 1,270 1,158 1,236 358,700
2020/03/19 1,336 1,353 1,207 1,209 317,200
2020/03/18 1,310 1,404 1,310 1,313 371,700
2020/03/17 1,165 1,302 1,161 1,280 373,400
2020/03/16 1,269 1,324 1,220 1,225 224,700
2020/03/13 1,202 1,276 1,179 1,239 306,400
2020/03/12 1,383 1,433 1,335 1,350 209,100
2020/03/11 1,523 1,540 1,430 1,430 194,900
2020/03/10 1,351 1,532 1,301 1,511 333,300
2020/03/09 1,512 1,515 1,411 1,430 291,500
2020/03/06 1,663 1,680 1,575 1,596 329,100
2020/03/05 1,748 1,748 1,676 1,703 351,800
2020/03/04 1,618 1,689 1,603 1,679 248,100
2020/03/03 1,726 1,734 1,638 1,638 251,200
2020/03/02 1,573 1,697 1,571 1,687 339,300
2020/02/28 1,631 1,650 1,572 1,592 323,500
2020/02/27 1,764 1,764 1,688 1,705 195,300
2020/02/26 1,730 1,772 1,712 1,769 189,700
2020/02/25 1,723 1,781 1,711 1,764 277,600
2020/02/21 1,860 1,899 1,843 1,843 152,500
2020/02/20 1,962 1,962 1,852 1,877 244,000
2020/02/19 1,826 1,852 1,801 1,842 136,500
2020/02/18 1,857 1,857 1,792 1,797 386,400
2020/02/17 1,901 1,905 1,867 1,885 259,100
2020/02/14 1,915 1,962 1,913 1,955 167,400
2020/02/13 1,930 1,980 1,926 1,943 306,300
2020/02/12 1,901 1,924 1,887 1,909 130,000
2020/02/10 1,888 1,919 1,883 1,888 207,000
2020/02/07 1,927 1,945 1,898 1,923 232,600
2020/02/06 1,913 1,960 1,902 1,934 416,300
2020/02/05 1,931 1,999 1,916 1,916 810,100
2020/02/04 1,826 1,929 1,794 1,910 1,524,400
2020/02/03 1,580 1,644 1,568 1,626 290,300
2020/01/31 1,625 1,672 1,607 1,648 251,000
2020/01/30 1,676 1,687 1,606 1,626 351,400
2020/01/29 1,770 1,772 1,676 1,702 269,200
2020/01/28 1,730 1,770 1,702 1,743 361,800
2020/01/27 1,799 1,813 1,745 1,770 503,900
2020/01/24 1,760 1,811 1,760 1,802 697,400
2020/01/23 1,735 1,735 1,710 1,710 173,100
2020/01/22 1,688 1,746 1,687 1,746 343,400
2020/01/21 1,702 1,715 1,670 1,698 173,200
2020/01/20 1,692 1,721 1,672 1,715 217,000
2020/01/17 1,701 1,706 1,671 1,681 134,300
2020/01/16 1,695 1,701 1,647 1,678 221,200
2020/01/15 1,739 1,739 1,690 1,720 266,400
2020/01/14 1,725 1,741 1,694 1,729 298,400
2020/01/10 1,709 1,718 1,674 1,694 191,700
2020/01/09 1,689 1,725 1,657 1,712 237,600
2020/01/08 1,684 1,684 1,612 1,651 191,200
2020/01/07 1,702 1,714 1,683 1,687 212,200
2020/01/06 1,672 1,701 1,663 1,691 197,100

このページの先頭へ