5,257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) |
|---|---|---|---|---|---|---|
| 2020/09/09 | 1,388.0 | 1,408.0 | 1,384.0 | 1,391.0 | 1,391.0 | 118,000 |
| 2020/09/08 | 1,391.0 | 1,418.0 | 1,386.0 | 1,418.0 | 1,418.0 | 101,600 |
| 2020/09/07 | 1,368.0 | 1,388.0 | 1,358.0 | 1,377.0 | 1,377.0 | 56,200 |
| 2020/09/04 | 1,353.0 | 1,368.0 | 1,341.0 | 1,363.0 | 1,363.0 | 85,400 |
| 2020/09/03 | 1,388.0 | 1,417.0 | 1,383.0 | 1,399.0 | 1,399.0 | 140,500 |
| 2020/09/02 | 1,350.0 | 1,370.0 | 1,337.0 | 1,363.0 | 1,363.0 | 81,600 |
| 2020/09/01 | 1,380.0 | 1,380.0 | 1,336.0 | 1,350.0 | 1,350.0 | 74,800 |
| 2020/08/31 | 1,330.0 | 1,383.0 | 1,330.0 | 1,366.0 | 1,366.0 | 99,600 |
| 2020/08/28 | 1,348.0 | 1,369.0 | 1,306.0 | 1,316.0 | 1,316.0 | 202,500 |
| 2020/08/27 | 1,325.0 | 1,342.0 | 1,321.0 | 1,331.0 | 1,331.0 | 84,200 |
| 2020/08/26 | 1,328.0 | 1,332.0 | 1,316.0 | 1,327.0 | 1,327.0 | 64,500 |
| 2020/08/25 | 1,340.0 | 1,361.0 | 1,323.0 | 1,336.0 | 1,336.0 | 157,500 |
| 2020/08/24 | 1,289.0 | 1,316.0 | 1,269.0 | 1,314.0 | 1,314.0 | 106,300 |
| 2020/08/21 | 1,280.0 | 1,298.0 | 1,270.0 | 1,284.0 | 1,284.0 | 104,900 |
| 2020/08/20 | 1,308.0 | 1,308.0 | 1,245.0 | 1,270.0 | 1,270.0 | 251,700 |
| 2020/08/19 | 1,307.0 | 1,315.0 | 1,277.0 | 1,314.0 | 1,314.0 | 172,200 |
| 2020/08/18 | 1,358.0 | 1,361.0 | 1,306.0 | 1,322.0 | 1,322.0 | 230,900 |
| 2020/08/17 | 1,389.0 | 1,411.0 | 1,367.0 | 1,367.0 | 1,367.0 | 123,700 |
| 2020/08/14 | 1,388.0 | 1,403.0 | 1,374.0 | 1,377.0 | 1,377.0 | 81,200 |
| 2020/08/13 | 1,425.0 | 1,434.0 | 1,383.0 | 1,395.0 | 1,395.0 | 185,900 |
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。
