4,570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) |
|---|---|---|---|---|---|---|
| 2025/02/04 | 9,440.0 | 9,540.0 | 9,310.0 | 9,320.0 | 3,106.6 | 20,700 |
| 2025/02/03 | 9,270.0 | 9,480.0 | 9,210.0 | 9,370.0 | 3,123.3 | 45,400 |
| 2025/01/31 | 9,450.0 | 9,730.0 | 9,370.0 | 9,420.0 | 3,139.9 | 77,200 |
| 2025/01/30 | 8,520.0 | 9,410.0 | 8,480.0 | 9,390.0 | 3,129.9 | 132,100 |
| 2025/01/29 | 8,550.0 | 8,750.0 | 8,530.0 | 8,650.0 | 2,883.3 | 48,000 |
| 2025/01/28 | 8,600.0 | 8,700.0 | 8,480.0 | 8,550.0 | 2,849.9 | 49,800 |
| 2025/01/27 | 8,730.0 | 8,730.0 | 8,640.0 | 8,640.0 | 2,879.9 | 17,400 |
| 2025/01/24 | 8,710.0 | 8,770.0 | 8,570.0 | 8,680.0 | 2,893.3 | 22,100 |
| 2025/01/23 | 8,570.0 | 8,710.0 | 8,530.0 | 8,630.0 | 2,876.6 | 27,600 |
| 2025/01/22 | 8,430.0 | 8,670.0 | 8,430.0 | 8,570.0 | 2,856.6 | 27,700 |
| 2025/01/21 | 8,370.0 | 8,460.0 | 8,350.0 | 8,430.0 | 2,809.9 | 8,300 |
| 2025/01/20 | 8,230.0 | 8,420.0 | 8,230.0 | 8,390.0 | 2,796.6 | 11,800 |
| 2025/01/17 | 8,270.0 | 8,330.0 | 8,180.0 | 8,230.0 | 2,743.3 | 20,800 |
| 2025/01/16 | 8,260.0 | 8,400.0 | 8,210.0 | 8,280.0 | 2,759.9 | 33,800 |
| 2025/01/15 | 8,500.0 | 8,520.0 | 8,290.0 | 8,340.0 | 2,779.9 | 20,200 |
| 2025/01/14 | 8,530.0 | 8,640.0 | 8,420.0 | 8,460.0 | 2,819.9 | 14,900 |
| 2025/01/10 | 8,490.0 | 8,640.0 | 8,460.0 | 8,640.0 | 2,879.9 | 16,000 |
| 2025/01/09 | 8,520.0 | 8,650.0 | 8,480.0 | 8,640.0 | 2,879.9 | 25,900 |
| 2025/01/08 | 8,770.0 | 8,780.0 | 8,580.0 | 8,640.0 | 2,879.9 | 32,400 |
| 2025/01/07 | 8,800.0 | 8,870.0 | 8,680.0 | 8,770.0 | 2,923.3 | 25,700 |
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。
