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
2023/12/29 1,948 1,971 1,925 1,936 146,400
2023/12/28 1,948 1,948 1,911 1,943 93,600
2023/12/27 1,920 1,956 1,920 1,948 277,800
2023/12/26 1,888 1,906 1,876 1,895 175,700
2023/12/25 1,920 1,933 1,888 1,888 299,700
2023/12/22 1,842 1,868 1,841 1,850 145,100
2023/12/21 1,810 1,832 1,802 1,827 157,900
2023/12/20 1,823 1,871 1,817 1,850 187,100
2023/12/19 1,800 1,832 1,788 1,814 123,200
2023/12/18 1,808 1,811 1,754 1,794 175,200
2023/12/15 1,770 1,831 1,770 1,831 184,800
2023/12/14 1,795 1,795 1,742 1,765 291,900
2023/12/13 1,759 1,765 1,749 1,755 148,600
2023/12/12 1,762 1,783 1,745 1,751 247,400
2023/12/11 1,733 1,754 1,721 1,742 241,200
2023/12/08 1,721 1,748 1,714 1,740 285,300
2023/12/07 1,744 1,753 1,727 1,740 136,100
2023/12/06 1,743 1,763 1,741 1,760 290,200
2023/12/05 1,799 1,807 1,743 1,746 244,100
2023/12/04 1,852 1,865 1,801 1,822 186,200
2023/12/01 1,900 1,900 1,860 1,865 97,900
2023/11/30 1,889 1,902 1,875 1,895 124,500
2023/11/29 1,859 1,887 1,857 1,877 106,600
2023/11/28 1,894 1,897 1,855 1,877 134,900
2023/11/27 1,860 1,886 1,858 1,879 185,600
2023/11/24 1,820 1,865 1,820 1,858 164,100
2023/11/22 1,840 1,845 1,813 1,813 139,000
2023/11/21 1,848 1,869 1,815 1,818 144,900
2023/11/20 1,847 1,867 1,840 1,843 168,100
2023/11/17 1,804 1,836 1,804 1,834 122,800
2023/11/16 1,841 1,841 1,799 1,825 204,600
2023/11/15 1,833 1,858 1,833 1,855 258,300
2023/11/14 1,762 1,774 1,751 1,767 120,000
2023/11/13 1,812 1,817 1,760 1,766 139,000
2023/11/10 1,807 1,812 1,759 1,810 252,500
2023/11/09 1,767 1,825 1,767 1,781 263,400
2023/11/08 1,683 1,776 1,676 1,750 652,700
2023/11/07 1,792 1,821 1,768 1,773 267,500
2023/11/06 1,788 1,793 1,770 1,786 169,500
2023/11/02 1,759 1,770 1,747 1,759 129,400
2023/11/01 1,748 1,757 1,735 1,743 171,700
2023/10/31 1,742 1,747 1,686 1,728 306,100
2023/10/30 1,736 1,757 1,731 1,752 219,600
2023/10/27 1,738 1,770 1,738 1,761 157,700
2023/10/26 1,738 1,757 1,721 1,725 149,100
2023/10/25 1,778 1,781 1,745 1,746 220,500
2023/10/24 1,724 1,773 1,720 1,771 263,100
2023/10/23 1,733 1,733 1,709 1,715 101,300
2023/10/20 1,730 1,740 1,708 1,737 161,100
2023/10/19 1,731 1,747 1,723 1,732 104,600
2023/10/18 1,747 1,752 1,730 1,748 79,400
2023/10/17 1,726 1,754 1,725 1,745 125,000
2023/10/16 1,714 1,733 1,698 1,713 123,200
2023/10/13 1,761 1,761 1,731 1,738 150,600
2023/10/12 1,751 1,774 1,742 1,774 200,400
2023/10/11 1,745 1,751 1,735 1,742 105,100
2023/10/10 1,720 1,746 1,719 1,739 143,900
2023/10/06 1,730 1,730 1,698 1,718 181,500
2023/10/05 1,700 1,729 1,686 1,713 224,600
2023/10/04 1,675 1,710 1,668 1,671 288,700
2023/10/03 1,739 1,751 1,701 1,701 223,400
2023/10/02 1,746 1,759 1,733 1,737 207,800
2023/09/29 1,722 1,741 1,712 1,722 189,100
2023/09/28 1,721 1,748 1,712 1,726 237,900
2023/09/27 1,721 1,738 1,717 1,738 182,000
2023/09/26 1,740 1,747 1,716 1,725 229,100
2023/09/25 1,746 1,749 1,726 1,747 200,400
2023/09/22 1,709 1,756 1,703 1,746 230,400
2023/09/21 1,746 1,751 1,709 1,715 272,100
2023/09/20 1,756 1,769 1,747 1,751 226,400
2023/09/19 1,775 1,779 1,744 1,765 277,200
2023/09/15 1,764 1,774 1,757 1,773 197,000
2023/09/14 1,756 1,769 1,754 1,760 151,200
2023/09/13 1,771 1,773 1,755 1,757 169,000
2023/09/12 1,767 1,780 1,756 1,780 119,100
2023/09/11 1,765 1,767 1,755 1,767 109,300
2023/09/08 1,760 1,763 1,746 1,755 187,800
2023/09/07 1,795 1,805 1,779 1,781 202,300
2023/09/06 1,820 1,820 1,788 1,802 250,000
2023/09/05 1,821 1,821 1,797 1,820 229,400
2023/09/04 1,839 1,841 1,821 1,823 125,800
2023/09/01 1,839 1,839 1,820 1,827 200,100
2023/08/31 1,848 1,854 1,829 1,840 174,800
2023/08/30 1,825 1,858 1,824 1,850 289,800
2023/08/29 1,765 1,785 1,753 1,785 133,200
2023/08/28 1,718 1,750 1,712 1,750 133,800
2023/08/25 1,717 1,728 1,708 1,720 187,200
2023/08/24 1,786 1,788 1,738 1,752 244,300
2023/08/23 1,722 1,746 1,707 1,746 214,300
2023/08/22 1,711 1,769 1,710 1,745 320,200
2023/08/21 1,762 1,770 1,737 1,737 243,000
2023/08/18 1,789 1,797 1,764 1,781 230,100
2023/08/17 1,824 1,824 1,767 1,812 358,300
2023/08/16 1,880 1,907 1,838 1,838 238,200
2023/08/15 1,954 1,960 1,911 1,911 129,100
2023/08/14 1,918 1,959 1,899 1,951 199,000
2023/08/10 1,894 1,926 1,877 1,926 158,200
2023/08/09 1,911 1,923 1,892 1,906 333,300
2023/08/08 2,020 2,038 1,918 1,924 473,100
2023/08/07 1,966 2,046 1,912 2,046 653,100
2023/08/04 2,178 2,195 2,157 2,184 308,500
2023/08/03 2,245 2,245 2,205 2,211 174,800
2023/08/02 2,286 2,323 2,272 2,282 116,400
2023/08/01 2,285 2,308 2,270 2,300 122,100
2023/07/31 2,259 2,283 2,240 2,281 188,600
2023/07/28 2,220 2,256 2,196 2,236 144,400
2023/07/27 2,232 2,251 2,222 2,243 87,700
2023/07/26 2,293 2,294 2,250 2,250 74,100
2023/07/25 2,283 2,296 2,273 2,283 84,900
2023/07/24 2,268 2,302 2,260 2,299 93,600
2023/07/21 2,270 2,288 2,251 2,260 99,900
2023/07/20 2,303 2,322 2,291 2,291 97,700
2023/07/19 2,321 2,332 2,293 2,317 96,100
2023/07/18 2,276 2,321 2,276 2,304 80,100
2023/07/14 2,276 2,285 2,248 2,276 123,700
2023/07/13 2,240 2,257 2,226 2,256 203,700
2023/07/12 2,285 2,285 2,202 2,214 239,300
2023/07/11 2,349 2,358 2,286 2,291 154,400
2023/07/10 2,321 2,335 2,283 2,286 177,800
2023/07/07 2,364 2,382 2,318 2,321 206,200
2023/07/06 2,397 2,417 2,345 2,389 153,300
2023/07/05 2,427 2,438 2,417 2,430 152,300
2023/07/04 2,411 2,443 2,404 2,427 133,900
2023/07/03 2,395 2,444 2,387 2,436 257,800
2023/06/30 2,355 2,366 2,340 2,366 121,200
2023/06/29 2,347 2,362 2,334 2,356 254,800
2023/06/28 2,277 2,320 2,262 2,317 222,000
2023/06/27 2,285 2,285 2,220 2,239 224,900
2023/06/26 2,320 2,347 2,297 2,299 177,700
2023/06/23 2,350 2,373 2,308 2,323 247,800
2023/06/22 2,352 2,371 2,333 2,340 212,400
2023/06/21 2,291 2,373 2,283 2,367 233,800
2023/06/20 2,265 2,294 2,259 2,291 164,600
2023/06/19 2,280 2,287 2,244 2,255 161,100
2023/06/16 2,283 2,288 2,236 2,274 234,900
2023/06/15 2,276 2,310 2,262 2,283 204,400
2023/06/14 2,298 2,299 2,248 2,265 202,300
2023/06/13 2,261 2,275 2,243 2,260 208,500
2023/06/12 2,200 2,240 2,189 2,237 201,400
2023/06/09 2,194 2,214 2,168 2,188 216,500
2023/06/08 2,206 2,221 2,155 2,165 224,700
2023/06/07 2,223 2,226 2,172 2,181 322,800
2023/06/06 2,156 2,177 2,150 2,173 227,800
2023/06/05 2,173 2,174 2,137 2,168 201,600
2023/06/02 2,139 2,139 2,105 2,129 195,600
2023/06/01 2,088 2,138 2,084 2,131 269,700
2023/05/31 2,112 2,134 2,076 2,080 317,600
2023/05/30 2,101 2,160 2,101 2,115 309,500
2023/05/29 2,144 2,167 2,078 2,081 487,600
2023/05/26 2,050 2,068 2,041 2,044 336,300
2023/05/25 1,944 2,027 1,921 2,023 539,300
2023/05/24 1,891 1,933 1,890 1,918 119,200
2023/05/23 1,936 1,955 1,899 1,915 162,200
2023/05/22 1,924 1,931 1,911 1,926 124,700
2023/05/19 1,956 1,967 1,928 1,932 279,900
2023/05/18 1,927 1,927 1,902 1,921 253,300
2023/05/17 1,940 1,940 1,890 1,890 277,400
2023/05/16 1,900 1,961 1,900 1,953 497,200
2023/05/15 1,841 1,914 1,813 1,892 661,700
2023/05/12 1,809 1,843 1,806 1,821 202,200
2023/05/11 1,812 1,832 1,808 1,818 160,400
2023/05/10 1,829 1,846 1,820 1,839 160,500
2023/05/09 1,860 1,869 1,848 1,853 123,800
2023/05/08 1,858 1,870 1,842 1,850 148,100
2023/05/02 1,823 1,852 1,823 1,846 114,100
2023/05/01 1,819 1,827 1,808 1,825 114,800
2023/04/28 1,794 1,798 1,766 1,795 168,700
2023/04/27 1,772 1,783 1,765 1,774 172,400
2023/04/26 1,782 1,790 1,765 1,772 171,800
2023/04/25 1,832 1,843 1,801 1,807 133,300
2023/04/24 1,854 1,854 1,821 1,826 132,000
2023/04/21 1,844 1,875 1,837 1,847 159,200
2023/04/20 1,825 1,861 1,823 1,853 82,200
2023/04/19 1,850 1,858 1,832 1,843 97,000
2023/04/18 1,860 1,860 1,843 1,856 117,200
2023/04/17 1,864 1,866 1,846 1,857 102,100
2023/04/14 1,872 1,873 1,848 1,855 100,900
2023/04/13 1,877 1,877 1,846 1,856 114,700
2023/04/12 1,883 1,889 1,865 1,878 164,900
2023/04/11 1,898 1,902 1,872 1,882 86,900
2023/04/10 1,866 1,872 1,850 1,865 65,100
2023/04/07 1,831 1,868 1,831 1,853 117,300
2023/04/06 1,831 1,838 1,806 1,825 201,900
2023/04/05 1,898 1,901 1,869 1,871 185,300
2023/04/04 1,951 1,951 1,925 1,933 170,800
2023/04/03 1,990 1,991 1,951 1,960 176,900
2023/03/31 1,967 1,989 1,959 1,967 152,300
2023/03/30 1,945 1,991 1,939 1,962 229,200
2023/03/29 1,951 1,969 1,927 1,969 202,700
2023/03/28 1,985 1,988 1,940 1,944 167,800
2023/03/27 1,986 1,990 1,962 1,990 172,600
2023/03/24 1,953 1,994 1,952 1,979 237,500
2023/03/23 1,935 1,953 1,925 1,953 95,600
2023/03/22 1,920 1,953 1,915 1,950 163,900
2023/03/20 1,914 1,918 1,878 1,878 146,800
2023/03/17 1,922 1,934 1,917 1,932 149,600
2023/03/16 1,888 1,925 1,881 1,892 210,600
2023/03/15 1,908 1,951 1,901 1,945 297,500
2023/03/14 1,893 1,893 1,855 1,861 340,000
2023/03/13 1,929 1,958 1,910 1,925 354,900
2023/03/10 1,970 2,005 1,961 1,963 349,500
2023/03/09 2,000 2,016 1,987 1,999 363,600
2023/03/08 1,950 1,984 1,945 1,969 282,600
2023/03/07 1,960 1,966 1,923 1,960 442,400
2023/03/06 1,930 1,969 1,928 1,960 506,700
2023/03/03 1,876 1,887 1,870 1,875 191,700
2023/03/02 1,880 1,885 1,855 1,861 180,900
2023/03/01 1,840 1,869 1,836 1,869 203,700
2023/02/28 1,842 1,851 1,826 1,830 164,600
2023/02/27 1,795 1,834 1,794 1,834 212,700
2023/02/24 1,785 1,802 1,783 1,793 138,600
2023/02/22 1,790 1,791 1,767 1,774 202,700
2023/02/21 1,793 1,805 1,787 1,801 102,400
2023/02/20 1,796 1,797 1,781 1,793 108,300
2023/02/17 1,789 1,799 1,775 1,784 148,500
2023/02/16 1,775 1,811 1,773 1,807 188,000
2023/02/15 1,766 1,777 1,756 1,767 95,300
2023/02/14 1,765 1,769 1,751 1,766 101,700
2023/02/13 1,774 1,778 1,739 1,748 182,600
2023/02/10 1,745 1,784 1,745 1,774 197,800
2023/02/09 1,736 1,747 1,728 1,743 234,600
2023/02/08 1,762 1,772 1,726 1,738 482,300
2023/02/07 1,763 1,777 1,753 1,755 279,900
2023/02/06 1,779 1,819 1,764 1,767 591,800
2023/02/03 1,825 1,828 1,807 1,819 274,300
2023/02/02 1,847 1,852 1,813 1,820 184,000
2023/02/01 1,817 1,840 1,813 1,832 232,800
2023/01/31 1,800 1,808 1,795 1,804 126,000
2023/01/30 1,800 1,805 1,788 1,799 150,200
2023/01/27 1,799 1,802 1,787 1,798 112,300
2023/01/26 1,811 1,815 1,787 1,791 257,300
2023/01/25 1,811 1,820 1,799 1,811 130,600
2023/01/24 1,809 1,831 1,809 1,815 146,200
2023/01/23 1,802 1,805 1,777 1,795 149,900
2023/01/20 1,766 1,782 1,763 1,782 80,500
2023/01/19 1,775 1,780 1,761 1,766 109,400
2023/01/18 1,755 1,806 1,754 1,781 183,100
2023/01/17 1,729 1,761 1,729 1,761 131,200
2023/01/16 1,738 1,740 1,708 1,711 127,800
2023/01/13 1,743 1,763 1,743 1,753 139,300
2023/01/12 1,776 1,786 1,744 1,747 146,500
2023/01/11 1,755 1,778 1,747 1,770 176,700
2023/01/10 1,747 1,750 1,720 1,739 140,500
2023/01/06 1,675 1,710 1,671 1,708 183,000
2023/01/05 1,687 1,699 1,681 1,690 104,000
2023/01/04 1,708 1,716 1,670 1,670 151,900

このページの先頭へ