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
2025/06/13 2,550 2,560 2,467 2,483 145,700
2025/06/12 2,570 2,571 2,513 2,513 107,500
2025/06/11 2,530 2,589 2,507 2,564 234,000
2025/06/10 2,541 2,544 2,505 2,505 133,600
2025/06/09 2,550 2,563 2,502 2,505 146,000
2025/06/06 2,484 2,577 2,472 2,528 256,100
2025/06/05 2,421 2,537 2,421 2,508 313,400
2025/06/04 2,404 2,427 2,388 2,402 109,700
2025/06/03 2,370 2,408 2,351 2,368 132,400
2025/06/02 2,364 2,390 2,348 2,360 139,400
2025/05/30 2,380 2,403 2,364 2,376 115,700
2025/05/29 2,400 2,438 2,382 2,401 157,700
2025/05/28 2,380 2,386 2,351 2,358 93,600
2025/05/27 2,321 2,363 2,302 2,358 102,400
2025/05/26 2,284 2,343 2,266 2,324 115,200
2025/05/23 2,331 2,333 2,274 2,274 95,500
2025/05/22 2,333 2,341 2,298 2,298 148,000
2025/05/21 2,307 2,370 2,270 2,322 203,500
2025/05/20 2,318 2,327 2,284 2,296 156,100
2025/05/19 2,315 2,321 2,282 2,292 162,000
2025/05/16 2,395 2,415 2,320 2,320 226,400
2025/05/15 2,423 2,465 2,400 2,417 409,600
2025/05/14 2,380 2,439 2,350 2,425 946,100
2025/05/13 2,188 2,208 2,162 2,180 243,700
2025/05/12 2,088 2,146 2,085 2,142 151,800
2025/05/09 2,066 2,081 2,053 2,070 170,000
2025/05/08 2,070 2,074 2,035 2,051 143,500
2025/05/07 2,043 2,054 2,012 2,027 189,900
2025/05/02 2,057 2,073 2,042 2,053 165,800
2025/05/01 1,988 2,048 1,988 2,048 159,300
2025/04/30 1,988 2,004 1,965 1,999 157,700
2025/04/28 2,014 2,016 1,962 1,973 146,400
2025/04/25 1,942 1,985 1,941 1,981 137,200
2025/04/24 1,914 1,929 1,902 1,910 123,600
2025/04/23 1,884 1,908 1,875 1,887 166,000
2025/04/22 1,840 1,868 1,838 1,844 148,400
2025/04/21 1,887 1,899 1,847 1,864 188,600
2025/04/18 1,879 1,893 1,870 1,887 181,800
2025/04/17 1,837 1,878 1,826 1,877 296,200
2025/04/16 1,935 1,940 1,846 1,868 274,200
2025/04/15 2,001 2,011 1,944 1,944 263,600
2025/04/14 2,016 2,050 1,976 1,976 411,500
2025/04/11 1,892 1,972 1,847 1,964 303,500
2025/04/10 1,910 1,952 1,903 1,932 278,800
2025/04/09 1,757 1,767 1,713 1,750 607,300
2025/04/08 1,775 1,864 1,774 1,822 349,400
2025/04/07 1,650 1,765 1,650 1,706 723,600
2025/04/04 1,965 1,982 1,871 1,918 625,000
2025/04/03 2,033 2,079 2,032 2,049 344,700
2025/04/02 2,114 2,155 2,114 2,133 318,700
2025/04/01 2,102 2,153 2,102 2,113 357,300
2025/03/31 2,077 2,092 2,051 2,069 354,600
2025/03/28 2,166 2,188 2,136 2,144 224,900
2025/03/27 2,210 2,226 2,183 2,210 301,800
2025/03/26 2,259 2,259 2,212 2,244 274,100
2025/03/25 2,282 2,283 2,239 2,243 393,100
2025/03/24 2,251 2,325 2,250 2,261 1,127,000
2025/03/21 2,098 2,112 2,090 2,107 149,800
2025/03/19 2,075 2,113 2,070 2,099 150,400
2025/03/18 2,112 2,117 2,094 2,104 177,500
2025/03/17 2,094 2,107 2,083 2,095 138,800
2025/03/14 2,078 2,093 2,074 2,088 134,800
2025/03/13 2,097 2,107 2,082 2,083 183,300
2025/03/12 2,075 2,090 2,062 2,090 169,800
2025/03/11 2,070 2,090 2,027 2,090 257,100
2025/03/10 2,115 2,117 2,073 2,076 252,500
2025/03/07 2,132 2,132 2,101 2,111 201,400
2025/03/06 2,157 2,170 2,133 2,145 197,300
2025/03/05 2,152 2,183 2,129 2,139 277,700
2025/03/04 2,088 2,132 2,079 2,123 232,800
2025/03/03 2,088 2,111 2,064 2,111 390,700
2025/02/28 2,050 2,081 2,032 2,070 407,500
2025/02/27 2,068 2,094 2,051 2,092 223,900
2025/02/26 2,097 2,097 2,018 2,041 478,200
2025/02/25 2,148 2,157 2,129 2,130 397,800
2025/02/21 2,150 2,160 2,137 2,155 207,200
2025/02/20 2,146 2,179 2,146 2,150 283,200
2025/02/19 2,150 2,154 2,119 2,140 282,200
2025/02/18 2,171 2,196 2,159 2,159 259,400
2025/02/17 2,115 2,176 2,115 2,141 340,000
2025/02/14 2,181 2,181 2,114 2,115 408,700
2025/02/13 2,200 2,208 2,181 2,192 303,300
2025/02/12 2,235 2,235 2,170 2,201 509,500
2025/02/10 2,220 2,269 2,213 2,250 339,800
2025/02/07 2,230 2,300 2,212 2,232 478,000
2025/02/06 2,150 2,237 2,107 2,226 1,008,600
2025/02/05 2,334 2,364 2,314 2,334 492,500
2025/02/04 2,264 2,323 2,255 2,284 310,200
2025/02/03 2,296 2,305 2,224 2,231 395,600
2025/01/31 2,351 2,356 2,329 2,345 152,800
2025/01/30 2,372 2,375 2,337 2,348 181,300
2025/01/29 2,400 2,400 2,355 2,377 198,700
2025/01/28 2,372 2,398 2,348 2,364 345,500
2025/01/27 2,513 2,522 2,442 2,450 222,500
2025/01/24 2,538 2,547 2,492 2,513 228,900
2025/01/23 2,535 2,550 2,503 2,537 216,800
2025/01/22 2,425 2,518 2,425 2,515 329,900
2025/01/21 2,390 2,415 2,385 2,402 114,700
2025/01/20 2,383 2,421 2,363 2,387 160,400
2025/01/17 2,327 2,369 2,307 2,364 210,400
2025/01/16 2,311 2,345 2,288 2,327 239,600
2025/01/15 2,342 2,354 2,283 2,293 143,900
2025/01/14 2,383 2,399 2,327 2,351 220,700
2025/01/10 2,382 2,468 2,382 2,390 266,000
2025/01/09 2,422 2,422 2,381 2,408 175,500
2025/01/08 2,376 2,449 2,361 2,440 350,700
2025/01/07 2,390 2,413 2,372 2,379 327,100
2025/01/06 2,350 2,353 2,319 2,325 185,600

このページの先頭へ