5,047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) |
|---|---|---|---|---|---|---|
| 2024/01/16 | 6,440.0 | 6,440.0 | 6,150.0 | 6,150.0 | 2,049.9 | 89,600 |
| 2024/01/15 | 6,310.0 | 6,450.0 | 6,310.0 | 6,430.0 | 2,143.3 | 39,400 |
| 2024/01/12 | 6,380.0 | 6,380.0 | 6,240.0 | 6,280.0 | 2,093.3 | 51,100 |
| 2024/01/11 | 6,380.0 | 6,430.0 | 6,270.0 | 6,330.0 | 2,109.9 | 47,200 |
| 2024/01/10 | 6,260.0 | 6,280.0 | 6,220.0 | 6,280.0 | 2,093.3 | 41,400 |
| 2024/01/09 | 6,210.0 | 6,260.0 | 6,190.0 | 6,260.0 | 2,086.6 | 36,300 |
| 2024/01/05 | 6,280.0 | 6,280.0 | 6,160.0 | 6,170.0 | 2,056.6 | 29,200 |
| 2024/01/04 | 6,290.0 | 6,300.0 | 6,160.0 | 6,230.0 | 2,076.6 | 55,100 |
| 2023/12/29 | 6,230.0 | 6,290.0 | 6,200.0 | 6,270.0 | 2,089.9 | 49,300 |
| 2023/12/28 | 6,140.0 | 6,270.0 | 6,140.0 | 6,250.0 | 2,083.3 | 25,700 |
| 2023/12/27 | 6,030.0 | 6,180.0 | 6,030.0 | 6,170.0 | 2,056.6 | 35,300 |
| 2023/12/26 | 6,010.0 | 6,040.0 | 5,980.0 | 6,010.0 | 2,003.3 | 36,000 |
| 2023/12/25 | 6,130.0 | 6,130.0 | 6,050.0 | 6,070.0 | 2,023.3 | 40,100 |
| 2023/12/22 | 6,020.0 | 6,070.0 | 6,000.0 | 6,040.0 | 2,013.3 | 25,000 |
| 2023/12/21 | 6,030.0 | 6,050.0 | 6,000.0 | 6,000.0 | 1,999.9 | 23,600 |
| 2023/12/20 | 6,040.0 | 6,160.0 | 6,030.0 | 6,090.0 | 2,029.9 | 50,300 |
| 2023/12/19 | 5,930.0 | 6,000.0 | 5,900.0 | 5,980.0 | 1,993.3 | 24,300 |
| 2023/12/18 | 5,950.0 | 5,960.0 | 5,860.0 | 5,930.0 | 1,976.6 | 35,900 |
| 2023/12/15 | 5,830.0 | 6,040.0 | 5,830.0 | 6,020.0 | 2,006.6 | 47,000 |
| 2023/12/14 | 5,940.0 | 5,940.0 | 5,810.0 | 5,820.0 | 1,939.9 | 31,800 |
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。
