6516東証P貸借
業種 電気機器
山洋電気 株価時系列データ
PTS
7,553
円
(13:27)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,990 (23/06/22) | 5,450 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,840 (24/05/07) | 5,750 (24/02/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,390 | 7,840 | 7,350 | 7,550 | +100 | +1.3 | 259,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 7,040 | 7,070 | 6,100 | 6,520 | -600 | -8.4 | 1,018,700 |
| 21/09 | 7,180 | 7,760 | 7,010 | 7,120 | -60 | -0.8 | 687,000 |
| 21/08 | 7,050 | 7,610 | 6,490 | 7,180 | +140 | +2.0 | 883,400 |
| 21/07 | 7,830 | 8,050 | 6,980 | 7,040 | -640 | -8.3 | 1,093,300 |
| 21/06 | 7,640 | 8,130 | 7,340 | 7,680 | +40 | +0.5 | 938,400 |
| 21/05 | 7,960 | 8,160 | 7,020 | 7,640 | -220 | -2.8 | 1,151,100 |
| 21/04 | 5,920 | 7,910 | 5,840 | 7,860 | +1,970 | +33.5 | 1,220,300 |
| 21/03 | 5,770 | 6,290 | 5,670 | 5,890 | +190 | +3.3 | 610,600 |
| 21/02 | 6,450 | 6,600 | 5,670 | 5,700 | -580 | -9.2 | 624,700 |
| 21/01 | 5,550 | 6,740 | 5,340 | 6,280 | +730 | +13.2 | 825,800 |
| 20/12 | 5,120 | 5,600 | 5,080 | 5,550 | +390 | +7.6 | 453,800 |
| 20/11 | 4,600 | 5,320 | 4,445 | 5,160 | +585 | +12.8 | 657,700 |
| 20/10 | 4,815 | 4,950 | 4,440 | 4,575 | -215 | -4.5 | 465,500 |
| 20/09 | 4,695 | 5,080 | 4,615 | 4,790 | +50 | +1.1 | 507,000 |
| 20/08 | 4,740 | 5,270 | 4,630 | 4,740 | +55 | +1.2 | 686,500 |
| 20/07 | 4,850 | 5,130 | 4,585 | 4,685 | -145 | -3.0 | 947,000 |
| 20/06 | 4,940 | 5,150 | 4,350 | 4,830 | -70 | -1.4 | 1,579,600 |
| 20/05 | 4,690 | 5,070 | 4,485 | 4,900 | +110 | +2.3 | 639,600 |
| 20/04 | 4,245 | 4,815 | 3,790 | 4,790 | +435 | +10.0 | 666,900 |
| 20/03 | 4,360 | 4,780 | 3,385 | 4,355 | -40 | -0.9 | 1,386,000 |
| 20/02 | 5,270 | 5,580 | 4,315 | 4,395 | -1,075 | -19.7 | 691,100 |
| 20/01 | 5,290 | 5,690 | 4,940 | 5,470 | +40 | +0.7 | 739,000 |
| 19/12 | 5,410 | 5,700 | 5,300 | 5,430 | -80 | -1.5 | 544,200 |
| 19/11 | 4,950 | 5,620 | 4,950 | 5,510 | +400 | +7.8 | 792,100 |
| 19/10 | 4,750 | 5,410 | 4,530 | 5,110 | +390 | +8.3 | 1,004,000 |
| 19/09 | 4,220 | 4,890 | 4,090 | 4,720 | +490 | +11.6 | 1,084,500 |
| 19/08 | 4,695 | 4,725 | 3,915 | 4,230 | -535 | -11.2 | 1,105,900 |
| 19/07 | 4,430 | 4,880 | 3,990 | 4,765 | +455 | +10.6 | 2,113,900 |
| 19/06 | 3,700 | 4,400 | 3,635 | 4,310 | +510 | +13.4 | 1,398,400 |
| 19/05 | 5,070 | 5,070 | 3,700 | 3,800 | -1,390 | -26.8 | 1,413,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて