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
2026/03/11 8,980 9,640 8,950 9,510 630,000
2026/03/10 8,320 8,830 8,310 8,830 519,100
2026/03/09 8,210 8,300 7,610 8,040 735,000
2026/03/06 8,690 9,190 8,610 9,110 504,100
2026/03/05 8,570 9,440 8,540 8,840 864,600
2026/03/04 8,010 8,400 7,790 7,990 607,500
2026/03/03 8,450 8,950 8,390 8,390 644,300
2026/03/02 8,200 8,430 8,150 8,370 281,700
2026/02/27 8,290 8,500 8,220 8,410 446,300
2026/02/26 9,180 9,190 8,490 8,720 519,800
2026/02/25 8,790 9,110 8,580 9,030 394,900
2026/02/24 8,390 9,020 8,320 8,880 438,400
2026/02/20 8,170 8,520 8,140 8,380 306,100
2026/02/19 8,380 8,560 8,320 8,320 195,800
2026/02/18 8,280 8,560 8,200 8,380 297,900
2026/02/17 8,460 8,560 8,230 8,330 231,400
2026/02/16 8,400 8,690 8,340 8,450 288,100
2026/02/13 8,720 8,800 8,330 8,330 375,900
2026/02/12 8,830 9,230 8,750 8,850 636,900
2026/02/10 8,710 8,950 8,540 8,680 398,300
2026/02/09 9,200 9,200 8,650 8,720 801,100
2026/02/06 7,880 8,970 7,810 8,970 1,802,700
2026/02/05 7,730 7,730 7,640 7,730 536,800
2026/02/04 6,310 6,900 6,260 6,730 1,448,700
2026/02/03 6,280 6,420 6,120 6,390 845,000
2026/02/02 5,950 6,220 5,870 5,880 437,800
2026/01/30 5,850 5,930 5,800 5,890 174,600
2026/01/29 6,130 6,130 5,840 5,900 174,000
2026/01/28 5,940 5,990 5,830 5,930 188,400
2026/01/27 5,940 6,090 5,920 6,040 161,700
2026/01/26 6,010 6,080 5,890 5,940 193,000
2026/01/23 6,140 6,280 6,040 6,200 215,000
2026/01/22 6,090 6,320 6,030 6,240 260,600
2026/01/21 5,990 6,150 5,950 5,970 280,700
2026/01/20 6,220 6,280 6,100 6,170 153,800
2026/01/19 6,350 6,370 6,210 6,290 262,700
2026/01/16 6,200 6,340 6,050 6,250 257,100
2026/01/15 6,020 6,170 6,000 6,170 184,400
2026/01/14 6,010 6,100 5,980 6,070 142,600
2026/01/13 6,040 6,140 5,960 6,010 295,300
2026/01/09 5,850 5,890 5,720 5,740 174,200
2026/01/08 6,030 6,120 5,850 5,850 196,500
2026/01/07 5,930 6,080 5,880 5,950 230,100
2026/01/06 5,940 6,060 5,810 5,890 230,900
2026/01/05 5,910 5,930 5,790 5,880 151,300

このページの先頭へ