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
2026/06/12 9,030 9,430 8,960 9,120 345,400
2026/06/11 8,160 8,840 8,090 8,750 262,500
2026/06/10 9,000 9,040 8,660 8,660 316,500
2026/06/09 9,220 9,400 8,820 9,300 375,800
2026/06/08 8,850 9,090 8,630 8,920 422,600
2026/06/05 9,600 9,940 9,100 9,750 333,000
2026/06/04 9,740 10,040 9,440 9,840 368,100
2026/06/03 10,050 10,430 9,890 9,890 527,000
2026/06/02 9,990 10,020 9,420 9,600 597,800
2026/06/01 9,150 10,210 9,150 10,080 799,000
2026/05/29 8,680 8,900 8,540 8,720 1,099,500
2026/05/28 8,350 8,590 8,160 8,530 468,100
2026/05/27 8,570 9,050 8,530 8,610 752,900
2026/05/26 8,700 8,700 8,150 8,380 341,600
2026/05/25 8,530 8,710 8,430 8,590 394,000
2026/05/22 8,250 8,520 8,220 8,280 471,500
2026/05/21 8,300 8,360 7,860 7,930 610,400
2026/05/20 8,410 8,490 7,970 8,150 459,300
2026/05/19 9,380 9,590 8,460 8,530 550,200
2026/05/18 9,740 9,800 9,240 9,530 313,200
2026/05/15 9,890 10,500 9,550 9,660 659,800
2026/05/14 10,580 11,040 9,820 9,890 1,101,700
2026/05/13 10,660 11,250 10,610 11,180 440,700
2026/05/12 11,260 11,330 10,890 10,960 401,100
2026/05/11 10,770 10,970 10,680 10,800 281,400
2026/05/08 10,450 10,830 10,450 10,780 264,100
2026/05/07 10,950 11,020 10,540 10,630 485,500
2026/05/01 9,860 10,220 9,810 10,120 234,800
2026/04/30 10,240 10,580 10,130 10,390 306,100
2026/04/28 10,180 10,260 9,880 10,060 283,500
2026/04/27 10,420 10,560 10,070 10,110 250,100
2026/04/24 10,380 10,570 10,220 10,450 248,700
2026/04/23 10,470 10,690 10,000 10,240 603,500
2026/04/22 10,850 10,930 10,190 10,350 547,400
2026/04/21 10,720 11,300 10,600 10,860 457,600
2026/04/20 10,350 10,590 10,200 10,450 250,200
2026/04/17 10,800 10,820 10,380 10,430 340,400
2026/04/16 10,370 10,890 10,340 10,730 528,300
2026/04/15 9,930 10,240 9,850 9,970 494,700
2026/04/14 9,840 10,160 9,670 10,000 577,100
2026/04/13 9,160 9,480 9,090 9,240 445,000
2026/04/10 9,100 9,280 8,990 9,160 220,600
2026/04/09 8,860 9,030 8,750 8,950 214,200
2026/04/08 8,720 8,940 8,600 8,940 471,700
2026/04/07 8,280 8,300 8,010 8,120 115,500
2026/04/06 8,150 8,310 8,140 8,180 155,000
2026/04/03 8,330 8,380 8,080 8,130 163,000
2026/03/27 8,110 8,250 7,860 8,200 403,800
2026/03/26 8,760 8,920 8,520 8,710 249,500
2026/03/25 8,690 8,940 8,670 8,830 252,200
2026/03/24 8,500 8,680 8,080 8,340 268,900
2026/03/23 8,320 8,410 7,960 8,090 352,600
2026/03/19 8,910 9,010 8,720 8,820 316,800
2026/03/18 8,830 9,230 8,720 9,230 250,600
2026/03/17 9,280 9,360 8,610 8,680 302,700
2026/03/16 8,850 9,230 8,850 9,130 282,700
2026/03/13 8,710 9,040 8,680 8,910 240,900
2026/03/12 9,270 9,390 8,860 9,010 337,900
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