7,110円
山一電機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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 8,570.0 | 9,440.0 | 8,540.0 | 8,840.0 | 8,840.0 | 864,600 |
| 2026/03/04 | 8,010.0 | 8,400.0 | 7,790.0 | 7,990.0 | 7,990.0 | 607,500 |
| 2026/03/03 | 8,450.0 | 8,950.0 | 8,390.0 | 8,390.0 | 8,390.0 | 644,300 |
| 2026/03/02 | 8,200.0 | 8,430.0 | 8,150.0 | 8,370.0 | 8,370.0 | 281,700 |
| 2026/02/27 | 8,290.0 | 8,500.0 | 8,220.0 | 8,410.0 | 8,410.0 | 446,300 |
| 2026/02/26 | 9,180.0 | 9,190.0 | 8,490.0 | 8,720.0 | 8,720.0 | 519,800 |
| 2026/02/25 | 8,790.0 | 9,110.0 | 8,580.0 | 9,030.0 | 9,030.0 | 394,900 |
| 2026/02/24 | 8,390.0 | 9,020.0 | 8,320.0 | 8,880.0 | 8,880.0 | 438,400 |
| 2026/02/20 | 8,170.0 | 8,520.0 | 8,140.0 | 8,380.0 | 8,380.0 | 306,100 |
| 2026/02/19 | 8,380.0 | 8,560.0 | 8,320.0 | 8,320.0 | 8,320.0 | 195,800 |
| 2026/02/18 | 8,280.0 | 8,560.0 | 8,200.0 | 8,380.0 | 8,380.0 | 297,900 |
| 2026/02/17 | 8,460.0 | 8,560.0 | 8,230.0 | 8,330.0 | 8,330.0 | 231,400 |
| 2026/02/16 | 8,400.0 | 8,690.0 | 8,340.0 | 8,450.0 | 8,450.0 | 288,100 |
| 2026/02/13 | 8,720.0 | 8,800.0 | 8,330.0 | 8,330.0 | 8,330.0 | 375,900 |
| 2026/02/12 | 8,830.0 | 9,230.0 | 8,750.0 | 8,850.0 | 8,850.0 | 636,900 |
| 2026/02/10 | 8,710.0 | 8,950.0 | 8,540.0 | 8,680.0 | 8,680.0 | 398,300 |
| 2026/02/09 | 9,200.0 | 9,200.0 | 8,650.0 | 8,720.0 | 8,720.0 | 801,100 |
| 2026/02/06 | 7,880.0 | 8,970.0 | 7,810.0 | 8,970.0 | 8,970.0 | 1,802,700 |
| 2026/02/05 | 7,730.0 | 7,730.0 | 7,640.0 | 7,730.0 | 7,730.0 | 536,800 |
| 2026/02/04 | 6,310.0 | 6,900.0 | 6,260.0 | 6,730.0 | 6,730.0 | 1,448,700 |
おすすめ条件でスクリーニングされた銘柄を見る
山一電機の取引履歴を振り返りませんか？
山一電機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。
