山一電機(6941) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/17 - - - - -
2021/09/16 1,795.0 1,797.0 1,717.0 1,735.0 114,600
2021/09/15 1,781.0 1,811.0 1,776.0 1,787.0 140,000
2021/09/14 1,748.0 1,786.0 1,747.0 1,785.0 208,500
2021/09/13 1,695.0 1,748.0 1,691.0 1,733.0 206,000
2021/09/10 1,664.0 1,692.0 1,664.0 1,692.0 81,900
2021/09/09 1,689.0 1,704.0 1,661.0 1,665.0 94,700
2021/09/08 1,687.0 1,699.0 1,679.0 1,689.0 63,400
2021/09/07 1,731.0 1,759.0 1,684.0 1,691.0 172,600
2021/09/06 1,700.0 1,733.0 1,692.0 1,718.0 220,100
2021/09/03 1,635.0 1,665.0 1,631.0 1,661.0 117,300
2021/09/02 1,659.0 1,671.0 1,642.0 1,648.0 47,800
2021/09/01 1,648.0 1,672.0 1,648.0 1,657.0 104,600
2021/08/31 1,637.0 1,663.0 1,628.0 1,654.0 104,700
2021/08/30 1,664.0 1,664.0 1,619.0 1,639.0 103,900
2021/08/27 1,636.0 1,668.0 1,616.0 1,628.0 296,800
2021/08/26 1,554.0 1,572.0 1,549.0 1,556.0 53,800
2021/08/25 1,567.0 1,582.0 1,524.0 1,545.0 81,800
2021/08/24 1,540.0 1,583.0 1,537.0 1,565.0 200,900
2021/08/23 1,528.0 1,529.0 1,497.0 1,505.0 245,200
2021/08/20 1,551.0 1,561.0 1,510.0 1,515.0 143,700
2021/08/19 1,603.0 1,603.0 1,550.0 1,552.0 132,700
2021/08/18 1,628.0 1,628.0 1,597.0 1,625.0 67,400
2021/08/17 1,683.0 1,683.0 1,621.0 1,621.0 113,100
2021/08/16 1,713.0 1,713.0 1,640.0 1,646.0 219,000
2021/08/13 1,765.0 1,766.0 1,738.0 1,738.0 75,800
2021/08/12 1,729.0 1,769.0 1,724.0 1,749.0 130,700
2021/08/11 1,748.0 1,759.0 1,726.0 1,748.0 131,600
2021/08/10 1,702.0 1,755.0 1,679.0 1,748.0 317,200
2021/08/06 1,680.0 1,680.0 1,658.0 1,659.0 72,900
2021/08/05 1,669.0 1,693.0 1,658.0 1,658.0 79,200
2021/08/04 1,659.0 1,670.0 1,651.0 1,656.0 105,000
2021/08/03 1,627.0 1,664.0 1,627.0 1,653.0 99,600
2021/08/02 1,624.0 1,648.0 1,621.0 1,635.0 104,600
2021/07/30 1,620.0 1,635.0 1,614.0 1,621.0 82,300
2021/07/29 1,613.0 1,625.0 1,604.0 1,625.0 86,500
2021/07/28 1,625.0 1,626.0 1,587.0 1,594.0 115,700
2021/07/27 1,656.0 1,656.0 1,628.0 1,637.0 80,200
2021/07/26 1,628.0 1,646.0 1,625.0 1,640.0 80,800
2021/07/21 1,604.0 1,612.0 1,587.0 1,598.0 76,300
2021/07/20 1,605.0 1,613.0 1,569.0 1,577.0 136,800
2021/07/19 1,615.0 1,616.0 1,580.0 1,607.0 79,400
2021/07/16 1,629.0 1,639.0 1,624.0 1,630.0 67,500
2021/07/15 1,640.0 1,669.0 1,639.0 1,652.0 97,800
2021/07/14 1,625.0 1,651.0 1,615.0 1,650.0 95,100
2021/07/13 1,635.0 1,649.0 1,625.0 1,640.0 81,600
2021/07/12 1,630.0 1,636.0 1,622.0 1,630.0 42,600
2021/07/09 1,590.0 1,606.0 1,581.0 1,603.0 121,800
2021/07/08 1,621.0 1,639.0 1,620.0 1,624.0 70,100
2021/07/07 1,610.0 1,642.0 1,610.0 1,628.0 107,600