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
2021/06/22 1,696.0 1,700.0 1,668.0 1,684.0 127,600
2021/06/21 1,684.0 1,695.0 1,667.0 1,673.0 123,600
2021/06/18 1,750.0 1,758.0 1,711.0 1,711.0 138,700
2021/06/17 1,746.0 1,760.0 1,733.0 1,754.0 118,000
2021/06/16 1,729.0 1,747.0 1,724.0 1,746.0 103,000
2021/06/15 1,718.0 1,746.0 1,708.0 1,733.0 130,400
2021/06/14 1,725.0 1,730.0 1,706.0 1,707.0 95,000
2021/06/11 1,738.0 1,759.0 1,723.0 1,730.0 167,900
2021/06/10 1,717.0 1,738.0 1,713.0 1,729.0 170,700
2021/06/09 1,726.0 1,737.0 1,717.0 1,725.0 163,200
2021/06/08 1,714.0 1,735.0 1,704.0 1,723.0 137,000
2021/06/07 1,720.0 1,733.0 1,703.0 1,727.0 139,100
2021/06/04 1,678.0 1,707.0 1,670.0 1,703.0 148,300
2021/06/03 1,683.0 1,709.0 1,677.0 1,678.0 167,200
2021/06/02 1,680.0 1,709.0 1,673.0 1,676.0 221,500
2021/06/01 1,670.0 1,682.0 1,643.0 1,672.0 199,800
2021/05/31 1,660.0 1,698.0 1,660.0 1,670.0 419,500
2021/05/28 1,616.0 1,628.0 1,607.0 1,620.0 120,000
2021/05/27 1,620.0 1,624.0 1,601.0 1,601.0 85,800
2021/05/26 1,579.0 1,616.0 1,573.0 1,612.0 102,900
2021/05/25 1,589.0 1,607.0 1,572.0 1,579.0 104,700
2021/05/24 1,550.0 1,577.0 1,541.0 1,569.0 106,400
2021/05/21 1,544.0 1,560.0 1,523.0 1,532.0 161,300
2021/05/20 1,499.0 1,561.0 1,497.0 1,549.0 115,200
2021/05/19 1,518.0 1,533.0 1,501.0 1,513.0 207,700
2021/05/18 1,549.0 1,561.0 1,528.0 1,543.0 175,400
2021/05/17 1,529.0 1,578.0 1,522.0 1,568.0 224,100
2021/05/14 1,510.0 1,519.0 1,496.0 1,510.0 110,900
2021/05/13 1,470.0 1,488.0 1,454.0 1,460.0 224,800
2021/05/12 1,540.0 1,556.0 1,487.0 1,502.0 145,400
2021/05/11 1,565.0 1,572.0 1,537.0 1,546.0 97,600
2021/05/10 1,589.0 1,606.0 1,581.0 1,590.0 78,600
2021/05/07 1,564.0 1,598.0 1,552.0 1,590.0 151,200
2021/05/06 1,624.0 1,624.0 1,547.0 1,564.0 506,200
2021/04/30 1,624.0 1,638.0 1,621.0 1,622.0 272,900
2021/04/28 1,611.0 1,648.0 1,599.0 1,636.0 247,600
2021/04/27 1,589.0 1,613.0 1,580.0 1,606.0 168,700
2021/04/26 1,597.0 1,608.0 1,582.0 1,587.0 82,500
2021/04/23 1,579.0 1,595.0 1,566.0 1,575.0 106,600
2021/04/22 1,590.0 1,617.0 1,584.0 1,612.0 113,400
2021/04/21 1,608.0 1,614.0 1,550.0 1,556.0 157,400
2021/04/20 1,645.0 1,656.0 1,630.0 1,643.0 171,300
2021/04/19 1,620.0 1,647.0 1,607.0 1,637.0 133,800
2021/04/16 1,592.0 1,616.0 1,579.0 1,605.0 191,600
2021/04/15 1,578.0 1,598.0 1,573.0 1,591.0 111,800
2021/04/14 1,555.0 1,579.0 1,542.0 1,576.0 90,600
2021/04/13 1,530.0 1,553.0 1,521.0 1,547.0 77,200
2021/04/12 1,503.0 1,540.0 1,503.0 1,534.0 100,900
2021/04/09 1,530.0 1,538.0 1,514.0 1,518.0 71,500
2021/04/08 1,566.0 1,566.0 1,525.0 1,528.0 80,500