5,052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) |
|---|---|---|---|---|---|---|
| 2024/10/07 | 9,640.0 | 9,650.0 | 9,440.0 | 9,480.0 | 3,159.9 | 27,400 |
| 2024/10/04 | 9,480.0 | 9,550.0 | 9,410.0 | 9,500.0 | 3,166.6 | 24,300 |
| 2024/10/03 | 9,510.0 | 9,530.0 | 9,350.0 | 9,380.0 | 3,126.6 | 32,100 |
| 2024/10/02 | 9,510.0 | 9,600.0 | 9,290.0 | 9,300.0 | 3,099.9 | 42,900 |
| 2024/10/01 | 9,580.0 | 9,630.0 | 9,480.0 | 9,600.0 | 3,199.9 | 35,500 |
| 2024/09/30 | 9,390.0 | 9,640.0 | 9,390.0 | 9,630.0 | 3,209.9 | 52,100 |
| 2024/09/27 | 9,710.0 | 9,710.0 | 9,550.0 | 9,690.0 | 3,229.9 | 39,200 |
| 2024/09/26 | 9,420.0 | 9,710.0 | 9,380.0 | 9,710.0 | 3,236.6 | 58,200 |
| 2024/09/25 | 9,310.0 | 9,410.0 | 9,250.0 | 9,380.0 | 3,126.6 | 44,200 |
| 2024/09/24 | 9,270.0 | 9,510.0 | 9,250.0 | 9,380.0 | 3,126.6 | 73,900 |
| 2024/09/20 | 9,500.0 | 9,550.0 | 9,190.0 | 9,200.0 | 3,066.6 | 78,900 |
| 2024/09/19 | 9,520.0 | 9,560.0 | 9,420.0 | 9,490.0 | 3,163.3 | 95,600 |
| 2024/09/18 | 9,510.0 | 9,530.0 | 9,400.0 | 9,470.0 | 3,156.6 | 31,200 |
| 2024/09/17 | 9,480.0 | 9,520.0 | 9,260.0 | 9,410.0 | 3,136.6 | 66,000 |
| 2024/09/13 | 9,570.0 | 9,590.0 | 9,380.0 | 9,500.0 | 3,166.6 | 63,100 |
| 2024/09/12 | 9,430.0 | 9,570.0 | 9,380.0 | 9,520.0 | 3,173.3 | 112,100 |
| 2024/09/11 | 9,320.0 | 9,400.0 | 9,120.0 | 9,240.0 | 3,079.9 | 127,300 |
| 2024/09/10 | 9,500.0 | 9,530.0 | 9,420.0 | 9,430.0 | 3,143.3 | 63,300 |
| 2024/09/09 | 9,060.0 | 9,510.0 | 9,060.0 | 9,500.0 | 3,166.6 | 117,500 |
| 2024/09/06 | 9,260.0 | 9,330.0 | 9,140.0 | 9,310.0 | 3,103.3 | 104,200 |
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。
