4,564円
山洋電気の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/05 | 8,690.0 | 8,800.0 | 8,540.0 | 8,700.0 | 2,899.9 | 27,800 |
| 2025/03/04 | 8,720.0 | 8,780.0 | 8,470.0 | 8,590.0 | 2,863.3 | 37,800 |
| 2025/03/03 | 8,840.0 | 8,840.0 | 8,710.0 | 8,740.0 | 2,913.3 | 24,600 |
| 2025/02/28 | 8,900.0 | 8,970.0 | 8,700.0 | 8,710.0 | 2,903.3 | 39,400 |
| 2025/02/27 | 8,950.0 | 9,020.0 | 8,900.0 | 8,950.0 | 2,983.3 | 16,400 |
| 2025/02/26 | 9,020.0 | 9,030.0 | 8,860.0 | 8,920.0 | 2,973.3 | 27,300 |
| 2025/02/25 | 9,090.0 | 9,140.0 | 9,030.0 | 9,030.0 | 3,009.9 | 30,200 |
| 2025/02/21 | 9,170.0 | 9,250.0 | 9,100.0 | 9,240.0 | 3,079.9 | 33,800 |
| 2025/02/20 | 9,380.0 | 9,410.0 | 9,180.0 | 9,250.0 | 3,083.3 | 24,500 |
| 2025/02/19 | 9,500.0 | 9,540.0 | 9,420.0 | 9,420.0 | 3,139.9 | 23,600 |
| 2025/02/18 | 9,420.0 | 9,570.0 | 9,420.0 | 9,500.0 | 3,166.6 | 9,800 |
| 2025/02/17 | 9,500.0 | 9,750.0 | 9,440.0 | 9,480.0 | 3,159.9 | 24,200 |
| 2025/02/14 | 9,510.0 | 9,540.0 | 9,360.0 | 9,390.0 | 3,129.9 | 19,500 |
| 2025/02/13 | 9,570.0 | 9,570.0 | 9,410.0 | 9,470.0 | 3,156.6 | 19,200 |
| 2025/02/12 | 9,600.0 | 9,660.0 | 9,380.0 | 9,490.0 | 3,163.3 | 29,100 |
| 2025/02/10 | 9,680.0 | 9,680.0 | 9,500.0 | 9,600.0 | 3,199.9 | 23,300 |
| 2025/02/07 | 9,580.0 | 9,740.0 | 9,580.0 | 9,670.0 | 3,223.3 | 37,600 |
| 2025/02/06 | 9,400.0 | 9,560.0 | 9,400.0 | 9,480.0 | 3,159.9 | 26,000 |
| 2025/02/05 | 9,400.0 | 9,470.0 | 9,330.0 | 9,340.0 | 3,113.3 | 30,600 |
| 2025/02/04 | 9,440.0 | 9,540.0 | 9,310.0 | 9,320.0 | 3,106.6 | 20,700 |
おすすめ条件でスクリーニングされた銘柄を見る
山洋電気の取引履歴を振り返りませんか？
山洋電気の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
