5,080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) |
|---|---|---|---|---|---|---|
| 2021/12/02 | 5,580.0 | 5,760.0 | 5,560.0 | 5,710.0 | 1,903.3 | 45,500 |
| 2021/12/01 | 5,670.0 | 5,740.0 | 5,630.0 | 5,660.0 | 1,886.6 | 56,400 |
| 2021/11/30 | 5,860.0 | 5,880.0 | 5,670.0 | 5,670.0 | 1,889.9 | 49,500 |
| 2021/11/29 | 5,670.0 | 5,790.0 | 5,620.0 | 5,660.0 | 1,886.6 | 38,600 |
| 2021/11/26 | 5,980.0 | 6,010.0 | 5,780.0 | 5,790.0 | 1,929.9 | 41,500 |
| 2021/11/25 | 6,090.0 | 6,090.0 | 5,970.0 | 5,990.0 | 1,996.6 | 11,000 |
| 2021/11/24 | 6,140.0 | 6,140.0 | 5,990.0 | 6,010.0 | 2,003.3 | 22,200 |
| 2021/11/22 | 6,180.0 | 6,200.0 | 6,120.0 | 6,180.0 | 2,059.9 | 17,000 |
| 2021/11/19 | 6,070.0 | 6,160.0 | 6,070.0 | 6,160.0 | 2,053.3 | 20,400 |
| 2021/11/18 | 6,070.0 | 6,090.0 | 6,010.0 | 6,050.0 | 2,016.6 | 30,700 |
| 2021/11/17 | 6,200.0 | 6,210.0 | 6,100.0 | 6,140.0 | 2,046.6 | 28,300 |
| 2021/11/16 | 6,240.0 | 6,260.0 | 6,180.0 | 6,180.0 | 2,059.9 | 23,200 |
| 2021/11/15 | 6,200.0 | 6,260.0 | 6,150.0 | 6,210.0 | 2,069.9 | 30,200 |
| 2021/11/12 | 6,070.0 | 6,210.0 | 6,040.0 | 6,190.0 | 2,063.3 | 66,000 |
| 2021/11/11 | 6,120.0 | 6,140.0 | 6,000.0 | 6,030.0 | 2,009.9 | 78,100 |
| 2021/11/10 | 6,190.0 | 6,260.0 | 6,160.0 | 6,160.0 | 2,053.3 | 19,100 |
| 2021/11/09 | 6,260.0 | 6,330.0 | 6,140.0 | 6,190.0 | 2,063.3 | 27,600 |
| 2021/11/08 | 6,440.0 | 6,440.0 | 6,250.0 | 6,250.0 | 2,083.3 | 26,700 |
| 2021/11/05 | 6,470.0 | 6,500.0 | 6,350.0 | 6,360.0 | 2,119.9 | 28,000 |
| 2021/11/04 | 6,430.0 | 6,470.0 | 6,320.0 | 6,470.0 | 2,156.6 | 38,200 |
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。
