5,186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) |
|---|---|---|---|---|---|---|
| 2026/01/22 | 6,090.0 | 6,320.0 | 6,030.0 | 6,240.0 | 6,240.0 | 260,600 |
| 2026/01/21 | 5,990.0 | 6,150.0 | 5,950.0 | 5,970.0 | 5,970.0 | 280,700 |
| 2026/01/20 | 6,220.0 | 6,280.0 | 6,100.0 | 6,170.0 | 6,170.0 | 153,800 |
| 2026/01/19 | 6,350.0 | 6,370.0 | 6,210.0 | 6,290.0 | 6,290.0 | 262,700 |
| 2026/01/16 | 6,200.0 | 6,340.0 | 6,050.0 | 6,250.0 | 6,250.0 | 257,100 |
| 2026/01/15 | 6,020.0 | 6,170.0 | 6,000.0 | 6,170.0 | 6,170.0 | 184,400 |
| 2026/01/14 | 6,010.0 | 6,100.0 | 5,980.0 | 6,070.0 | 6,070.0 | 142,600 |
| 2026/01/13 | 6,040.0 | 6,140.0 | 5,960.0 | 6,010.0 | 6,010.0 | 295,300 |
| 2026/01/09 | 5,850.0 | 5,890.0 | 5,720.0 | 5,740.0 | 5,740.0 | 174,200 |
| 2026/01/08 | 6,030.0 | 6,120.0 | 5,850.0 | 5,850.0 | 5,850.0 | 196,500 |
| 2026/01/07 | 5,930.0 | 6,080.0 | 5,880.0 | 5,950.0 | 5,950.0 | 230,100 |
| 2026/01/06 | 5,940.0 | 6,060.0 | 5,810.0 | 5,890.0 | 5,890.0 | 230,900 |
| 2026/01/05 | 5,910.0 | 5,930.0 | 5,790.0 | 5,880.0 | 5,880.0 | 151,300 |
| 2025/12/30 | 5,830.0 | 5,890.0 | 5,760.0 | 5,850.0 | 5,850.0 | 119,100 |
| 2025/12/29 | 5,890.0 | 6,020.0 | 5,820.0 | 5,900.0 | 5,900.0 | 153,500 |
| 2025/12/26 | 5,850.0 | 5,900.0 | 5,790.0 | 5,880.0 | 5,880.0 | 116,000 |
| 2025/12/25 | 5,760.0 | 5,930.0 | 5,760.0 | 5,850.0 | 5,850.0 | 159,600 |
| 2025/12/24 | 5,700.0 | 5,910.0 | 5,690.0 | 5,780.0 | 5,780.0 | 193,600 |
| 2025/12/23 | 5,750.0 | 5,750.0 | 5,620.0 | 5,680.0 | 5,680.0 | 108,200 |
| 2025/12/22 | 5,800.0 | 5,850.0 | 5,740.0 | 5,750.0 | 5,750.0 | 232,400 |
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。
