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
2021/12/30 2,332 2,342 2,310 2,326 59,700
2021/12/29 2,359 2,365 2,323 2,357 83,200
2021/12/28 2,369 2,370 2,337 2,370 139,700
2021/12/27 2,365 2,377 2,333 2,336 97,800
2021/12/24 2,338 2,361 2,323 2,355 135,300
2021/12/23 2,321 2,330 2,294 2,307 122,900
2021/12/22 2,245 2,299 2,245 2,295 177,500
2021/12/21 2,222 2,267 2,208 2,245 154,300
2021/12/20 2,241 2,255 2,173 2,173 118,500
2021/12/17 2,235 2,282 2,222 2,260 133,400
2021/12/16 2,280 2,308 2,280 2,298 165,100
2021/12/15 2,269 2,276 2,208 2,221 133,000
2021/12/14 2,321 2,323 2,226 2,259 286,600
2021/12/13 2,330 2,360 2,318 2,345 153,000
2021/12/10 2,305 2,342 2,300 2,316 156,400
2021/12/09 2,328 2,331 2,289 2,322 134,000
2021/12/08 2,340 2,364 2,320 2,335 251,800
2021/12/07 2,216 2,268 2,197 2,267 261,500
2021/12/06 2,198 2,233 2,178 2,217 170,100
2021/12/03 2,204 2,217 2,131 2,217 202,800
2021/12/02 2,201 2,279 2,201 2,206 237,100
2021/12/01 2,306 2,306 2,228 2,260 186,800
2021/11/30 2,358 2,362 2,302 2,305 258,000
2021/11/29 2,262 2,381 2,241 2,291 265,700
2021/11/26 2,280 2,345 2,258 2,309 306,200
2021/11/25 2,350 2,373 2,304 2,304 198,900
2021/11/24 2,364 2,379 2,300 2,326 319,800
2021/11/22 2,339 2,400 2,323 2,380 362,200
2021/11/19 2,221 2,343 2,200 2,336 313,500
2021/11/18 2,231 2,261 2,196 2,238 205,800
2021/11/17 2,283 2,306 2,238 2,243 334,400
2021/11/16 2,160 2,230 2,142 2,216 437,700
2021/11/15 2,169 2,172 2,102 2,124 268,900
2021/11/12 2,035 2,108 2,035 2,084 217,400
2021/11/11 2,020 2,032 1,993 2,015 178,800
2021/11/10 1,991 2,064 1,991 2,050 304,900
2021/11/09 2,045 2,090 1,987 1,991 458,800
2021/11/08 2,081 2,138 2,009 2,033 1,183,500
2021/11/05 1,820 1,829 1,775 1,791 145,300
2021/11/04 1,788 1,838 1,784 1,802 308,600
2021/11/02 1,756 1,784 1,750 1,763 103,900
2021/11/01 1,767 1,767 1,748 1,758 61,100
2021/10/29 1,720 1,762 1,719 1,744 154,900
2021/10/28 1,676 1,732 1,675 1,719 272,700
2021/10/27 1,676 1,686 1,659 1,682 53,400
2021/10/26 1,647 1,680 1,647 1,675 48,300
2021/10/25 1,621 1,647 1,621 1,639 43,400
2021/10/22 1,637 1,669 1,623 1,647 61,100
2021/10/21 1,680 1,689 1,644 1,644 122,100
2021/10/20 1,717 1,718 1,684 1,689 99,300
2021/10/19 1,701 1,722 1,699 1,704 67,100
2021/10/18 1,682 1,717 1,671 1,699 199,200
2021/10/15 1,618 1,686 1,618 1,682 153,700
2021/10/14 1,562 1,581 1,558 1,579 52,500
2021/10/13 1,597 1,601 1,551 1,553 202,900
2021/10/12 1,610 1,620 1,591 1,606 101,500
2021/10/11 1,591 1,612 1,572 1,593 102,800
2021/10/08 1,551 1,572 1,544 1,558 101,200
2021/10/07 1,530 1,559 1,515 1,515 98,100
2021/10/06 1,573 1,593 1,518 1,522 111,500
2021/10/05 1,556 1,568 1,513 1,550 166,500
2021/10/04 1,638 1,638 1,565 1,568 116,400
2021/10/01 1,650 1,650 1,612 1,620 116,100
2021/09/30 1,700 1,701 1,654 1,660 102,500
2021/09/29 1,717 1,718 1,675 1,700 127,600
2021/09/28 1,761 1,767 1,727 1,754 143,300
2021/09/27 1,730 1,741 1,715 1,715 55,300
2021/09/24 1,745 1,761 1,724 1,725 111,500
2021/09/22 1,689 1,706 1,675 1,687 97,100
2021/09/21 1,685 1,709 1,670 1,689 158,000
2021/09/17 1,739 1,768 1,733 1,764 109,600
2021/09/16 1,795 1,797 1,717 1,735 114,600
2021/09/15 1,781 1,811 1,776 1,787 140,000
2021/09/14 1,748 1,786 1,747 1,785 208,500
2021/09/13 1,695 1,748 1,691 1,733 206,000
2021/09/10 1,664 1,692 1,664 1,692 81,900
2021/09/09 1,689 1,704 1,661 1,665 94,700
2021/09/08 1,687 1,699 1,679 1,689 63,400
2021/09/07 1,731 1,759 1,684 1,691 172,600
2021/09/06 1,700 1,733 1,692 1,718 220,100
2021/09/03 1,635 1,665 1,631 1,661 117,300
2021/09/02 1,659 1,671 1,642 1,648 47,800
2021/09/01 1,648 1,672 1,648 1,657 104,600
2021/08/31 1,637 1,663 1,628 1,654 104,700
2021/08/30 1,664 1,664 1,619 1,639 103,900
2021/08/27 1,636 1,668 1,616 1,628 296,800
2021/08/26 1,554 1,572 1,549 1,556 53,800
2021/08/25 1,567 1,582 1,524 1,545 81,800
2021/08/24 1,540 1,583 1,537 1,565 200,900
2021/08/23 1,528 1,529 1,497 1,505 245,200
2021/08/20 1,551 1,561 1,510 1,515 143,700
2021/08/19 1,603 1,603 1,550 1,552 132,700
2021/08/18 1,628 1,628 1,597 1,625 67,400
2021/08/17 1,683 1,683 1,621 1,621 113,100
2021/08/16 1,713 1,713 1,640 1,646 219,000
2021/08/13 1,765 1,766 1,738 1,738 75,800
2021/08/12 1,729 1,769 1,724 1,749 130,700
2021/08/11 1,748 1,759 1,726 1,748 131,600
2021/08/10 1,702 1,755 1,679 1,748 317,200
2021/08/06 1,680 1,680 1,658 1,659 72,900
2021/08/05 1,669 1,693 1,658 1,658 79,200
2021/08/04 1,659 1,670 1,651 1,656 105,000
2021/08/03 1,627 1,664 1,627 1,653 99,600
2021/08/02 1,624 1,648 1,621 1,635 104,600
2021/07/30 1,620 1,635 1,614 1,621 82,300
2021/07/29 1,613 1,625 1,604 1,625 86,500
2021/07/28 1,625 1,626 1,587 1,594 115,700
2021/07/27 1,656 1,656 1,628 1,637 80,200
2021/07/26 1,628 1,646 1,625 1,640 80,800
2021/07/21 1,604 1,612 1,587 1,598 76,300
2021/07/20 1,605 1,613 1,569 1,577 136,800
2021/07/19 1,615 1,616 1,580 1,607 79,400
2021/07/16 1,629 1,639 1,624 1,630 67,500
2021/07/15 1,640 1,669 1,639 1,652 97,800
2021/07/14 1,625 1,651 1,615 1,650 95,100
2021/07/13 1,635 1,649 1,625 1,640 81,600
2021/07/12 1,630 1,636 1,622 1,630 42,600
2021/07/09 1,590 1,606 1,581 1,603 121,800
2021/07/08 1,621 1,639 1,620 1,624 70,100
2021/07/07 1,610 1,642 1,610 1,628 107,600
2021/07/06 1,634 1,644 1,620 1,623 81,400
2021/07/05 1,616 1,636 1,616 1,619 100,100
2021/07/02 1,637 1,642 1,610 1,618 179,400
2021/07/01 1,665 1,665 1,629 1,634 115,000
2021/06/30 1,670 1,689 1,656 1,662 137,500
2021/06/29 1,670 1,670 1,631 1,654 110,700
2021/06/28 1,700 1,706 1,677 1,680 108,800
2021/06/25 1,698 1,711 1,686 1,708 103,300
2021/06/24 1,680 1,716 1,671 1,698 102,600
2021/06/23 1,680 1,695 1,673 1,685 76,500
2021/06/22 1,696 1,700 1,668 1,684 127,600
2021/06/21 1,684 1,695 1,667 1,673 123,600
2021/06/18 1,750 1,758 1,711 1,711 138,700
2021/06/17 1,746 1,760 1,733 1,754 118,000
2021/06/16 1,729 1,747 1,724 1,746 103,000
2021/06/15 1,718 1,746 1,708 1,733 130,400
2021/06/14 1,725 1,730 1,706 1,707 95,000
2021/06/11 1,738 1,759 1,723 1,730 167,900
2021/06/10 1,717 1,738 1,713 1,729 170,700
2021/06/09 1,726 1,737 1,717 1,725 163,200
2021/06/08 1,714 1,735 1,704 1,723 137,000
2021/06/07 1,720 1,733 1,703 1,727 139,100
2021/06/04 1,678 1,707 1,670 1,703 148,300
2021/06/03 1,683 1,709 1,677 1,678 167,200
2021/06/02 1,680 1,709 1,673 1,676 221,500
2021/06/01 1,670 1,682 1,643 1,672 199,800
2021/05/31 1,660 1,698 1,660 1,670 419,500
2021/05/28 1,616 1,628 1,607 1,620 120,000
2021/05/27 1,620 1,624 1,601 1,601 85,800
2021/05/26 1,579 1,616 1,573 1,612 102,900
2021/05/25 1,589 1,607 1,572 1,579 104,700
2021/05/24 1,550 1,577 1,541 1,569 106,400
2021/05/21 1,544 1,560 1,523 1,532 161,300
2021/05/20 1,499 1,561 1,497 1,549 115,200
2021/05/19 1,518 1,533 1,501 1,513 207,700
2021/05/18 1,549 1,561 1,528 1,543 175,400
2021/05/17 1,529 1,578 1,522 1,568 224,100
2021/05/14 1,510 1,519 1,496 1,510 110,900
2021/05/13 1,470 1,488 1,454 1,460 224,800
2021/05/12 1,540 1,556 1,487 1,502 145,400
2021/05/11 1,565 1,572 1,537 1,546 97,600
2021/05/10 1,589 1,606 1,581 1,590 78,600
2021/05/07 1,564 1,598 1,552 1,590 151,200
2021/05/06 1,624 1,624 1,547 1,564 506,200
2021/04/30 1,624 1,638 1,621 1,622 272,900
2021/04/28 1,611 1,648 1,599 1,636 247,600
2021/04/27 1,589 1,613 1,580 1,606 168,700
2021/04/26 1,597 1,608 1,582 1,587 82,500
2021/04/23 1,579 1,595 1,566 1,575 106,600
2021/04/22 1,590 1,617 1,584 1,612 113,400
2021/04/21 1,608 1,614 1,550 1,556 157,400
2021/04/20 1,645 1,656 1,630 1,643 171,300
2021/04/19 1,620 1,647 1,607 1,637 133,800
2021/04/16 1,592 1,616 1,579 1,605 191,600
2021/04/15 1,578 1,598 1,573 1,591 111,800
2021/04/14 1,555 1,579 1,542 1,576 90,600
2021/04/13 1,530 1,553 1,521 1,547 77,200
2021/04/12 1,503 1,540 1,503 1,534 100,900
2021/04/09 1,530 1,538 1,514 1,518 71,500
2021/04/08 1,566 1,566 1,525 1,528 80,500
2021/04/07 1,546 1,573 1,532 1,573 108,400
2021/04/06 1,584 1,595 1,545 1,547 263,900
2021/04/05 1,586 1,610 1,582 1,591 227,100
2021/04/02 1,496 1,550 1,490 1,546 215,700
2021/04/01 1,498 1,516 1,481 1,484 176,700
2021/03/31 1,497 1,518 1,481 1,498 139,400
2021/03/30 1,479 1,505 1,475 1,504 96,600
2021/03/29 1,513 1,515 1,488 1,502 163,500
2021/03/26 1,505 1,517 1,481 1,483 262,400
2021/03/25 1,443 1,498 1,420 1,476 420,700
2021/03/24 1,418 1,427 1,399 1,413 239,800
2021/03/23 1,459 1,462 1,423 1,425 140,500
2021/03/22 1,454 1,456 1,436 1,445 111,800
2021/03/19 1,448 1,458 1,431 1,454 144,600
2021/03/18 1,446 1,464 1,440 1,458 154,200
2021/03/17 1,436 1,447 1,424 1,440 109,800
2021/03/16 1,419 1,435 1,410 1,429 152,000
2021/03/15 1,420 1,424 1,398 1,413 219,400
2021/03/12 1,420 1,454 1,412 1,440 187,700
2021/03/11 1,390 1,405 1,378 1,402 85,200
2021/03/10 1,410 1,422 1,388 1,390 96,200
2021/03/09 1,374 1,391 1,355 1,379 164,900
2021/03/08 1,429 1,429 1,382 1,386 102,800
2021/03/05 1,383 1,402 1,344 1,401 118,700
2021/03/04 1,377 1,393 1,366 1,393 100,600
2021/03/03 1,409 1,424 1,402 1,402 96,600
2021/03/02 1,433 1,437 1,397 1,404 97,800
2021/03/01 1,396 1,428 1,395 1,418 196,200
2021/02/26 1,399 1,417 1,374 1,395 204,700
2021/02/25 1,442 1,443 1,413 1,422 187,900
2021/02/24 1,467 1,467 1,402 1,412 272,100
2021/02/22 1,474 1,488 1,455 1,480 208,700
2021/02/19 1,432 1,451 1,421 1,446 194,700
2021/02/18 1,483 1,487 1,438 1,440 230,300
2021/02/17 1,469 1,503 1,465 1,501 223,000
2021/02/16 1,504 1,512 1,477 1,480 271,200
2021/02/15 1,501 1,510 1,490 1,495 276,900
2021/02/12 1,500 1,515 1,489 1,514 275,400
2021/02/10 1,505 1,512 1,476 1,481 466,500
2021/02/09 1,550 1,571 1,515 1,539 510,100
2021/02/08 1,520 1,606 1,510 1,572 590,700
2021/02/05 1,675 1,686 1,662 1,686 180,100
2021/02/04 1,691 1,696 1,658 1,675 250,600
2021/02/03 1,760 1,760 1,701 1,717 140,300
2021/02/02 1,750 1,765 1,719 1,742 144,600
2021/02/01 1,693 1,724 1,646 1,715 211,600
2021/01/29 1,715 1,750 1,645 1,653 164,500
2021/01/28 1,667 1,705 1,645 1,675 215,800
2021/01/27 1,735 1,741 1,702 1,706 129,400
2021/01/26 1,734 1,743 1,710 1,737 147,700
2021/01/25 1,725 1,745 1,713 1,737 236,500
2021/01/22 1,765 1,765 1,740 1,742 217,700
2021/01/21 1,790 1,814 1,778 1,794 255,500
2021/01/20 1,758 1,785 1,720 1,784 275,500
2021/01/19 1,750 1,760 1,718 1,745 223,700
2021/01/18 1,700 1,748 1,674 1,745 291,400
2021/01/15 1,695 1,724 1,659 1,720 290,900
2021/01/14 1,685 1,732 1,653 1,691 382,400
2021/01/13 1,650 1,687 1,636 1,671 334,400
2021/01/12 1,578 1,623 1,573 1,615 260,500
2021/01/08 1,507 1,569 1,484 1,563 236,900
2021/01/07 1,540 1,549 1,507 1,507 136,300
2021/01/06 1,543 1,549 1,504 1,510 108,800
2021/01/05 1,514 1,550 1,499 1,534 117,000
2021/01/04 1,562 1,562 1,497 1,503 95,000

このページの先頭へ