5,214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) |
|---|---|---|---|---|---|---|
| 2021/10/05 | 6,520.0 | 6,520.0 | 6,320.0 | 6,410.0 | 2,136.6 | 60,500 |
| 2021/10/04 | 6,880.0 | 6,910.0 | 6,600.0 | 6,640.0 | 2,213.3 | 50,000 |
| 2021/10/01 | 7,040.0 | 7,070.0 | 6,800.0 | 6,820.0 | 2,273.3 | 44,200 |
| 2021/09/30 | 7,130.0 | 7,160.0 | 7,010.0 | 7,120.0 | 2,373.3 | 26,500 |
| 2021/09/29 | 7,100.0 | 7,140.0 | 7,010.0 | 7,120.0 | 2,373.3 | 49,700 |
| 2021/09/28 | 7,280.0 | 7,320.0 | 7,160.0 | 7,300.0 | 2,433.3 | 40,100 |
| 2021/09/27 | 7,330.0 | 7,360.0 | 7,180.0 | 7,220.0 | 2,406.6 | 42,500 |
| 2021/09/24 | 7,260.0 | 7,410.0 | 7,200.0 | 7,370.0 | 2,456.6 | 50,900 |
| 2021/09/22 | 7,230.0 | 7,280.0 | 7,050.0 | 7,150.0 | 2,383.3 | 39,300 |
| 2021/09/21 | 7,120.0 | 7,350.0 | 7,120.0 | 7,300.0 | 2,433.3 | 38,100 |
| 2021/09/17 | 7,560.0 | 7,610.0 | 7,490.0 | 7,570.0 | 2,523.3 | 35,900 |
| 2021/09/16 | 7,610.0 | 7,670.0 | 7,520.0 | 7,560.0 | 2,519.9 | 25,300 |
| 2021/09/15 | 7,530.0 | 7,690.0 | 7,510.0 | 7,680.0 | 2,559.9 | 20,800 |
| 2021/09/14 | 7,660.0 | 7,760.0 | 7,590.0 | 7,680.0 | 2,559.9 | 50,100 |
| 2021/09/13 | 7,480.0 | 7,640.0 | 7,480.0 | 7,590.0 | 2,529.9 | 30,400 |
| 2021/09/10 | 7,360.0 | 7,570.0 | 7,360.0 | 7,570.0 | 2,523.3 | 31,400 |
| 2021/09/09 | 7,300.0 | 7,420.0 | 7,300.0 | 7,400.0 | 2,466.6 | 19,100 |
| 2021/09/08 | 7,280.0 | 7,440.0 | 7,260.0 | 7,430.0 | 2,476.6 | 33,200 |
| 2021/09/07 | 7,390.0 | 7,420.0 | 7,310.0 | 7,360.0 | 2,453.3 | 24,900 |
| 2021/09/06 | 7,220.0 | 7,350.0 | 7,190.0 | 7,350.0 | 2,449.9 | 43,800 |
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。
