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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,710 (24/09/26) | 5,750 (24/02/08) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 9,710 (24/09/26) | 5,450 (23/10/31) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 9,190 | 9,190 | 8,750 | 8,770 | -340 | -3.7 | 53,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 4,020 | 5,400 | 4,020 | 5,190 | +1,220 | +30.7 | 2,191,800 |
| 19/03 | 4,065 | 4,345 | 3,775 | 3,970 | -65 | -1.6 | 1,095,100 |
| 19/02 | 3,910 | 4,245 | 3,790 | 4,035 | -70 | -1.7 | 975,600 |
| 19/01 | 3,380 | 4,285 | 3,195 | 4,105 | +545 | +15.3 | 1,650,200 |
| 18/12 | 4,430 | 4,580 | 3,045 | 3,560 | -800 | -18.4 | 1,750,500 |
| 18/11 | 4,765 | 4,775 | 3,910 | 4,360 | -265 | -5.7 | 1,809,000 |
| 18/10 | 5,500 | 5,620 | 3,995 | 4,625 | -815 | -15.0 | 2,106,800 |
| 18/09 | 5,920 | 5,930 | 5,020 | 5,440 | -500 | -8.4 | 1,668,300 |
| 18/08 | 6,160 | 6,360 | 5,370 | 5,940 | -170 | -2.8 | 2,434,800 |
| 18/07 | 7,830 | 7,970 | 6,000 | 6,110 | -1,780 | -22.6 | 1,775,900 |
| 18/06 | 9,030 | 9,270 | 7,450 | 7,890 | -1,210 | -13.3 | 1,524,400 |
| 18/05 | 9,440 | 10,570 | 8,910 | 9,100 | -380 | -4.0 | 1,394,900 |
| 18/04 | 8,310 | 9,670 | 7,680 | 9,480 | +1,260 | +15.3 | 1,021,100 |
| 18/03 | 8,850 | 8,970 | 7,490 | 8,220 | -650 | -7.3 | 977,200 |
| 18/02 | 9,390 | 9,390 | 7,500 | 8,870 | +180 | +2.1 | 1,340,900 |
| 18/01 | 8,270 | 9,520 | 8,240 | 8,690 | +610 | +7.6 | 1,118,900 |
| 17/12 | 8,190 | 8,320 | 7,710 | 8,080 | -70 | -0.9 | 748,800 |
| 17/11 | 7,520 | 8,620 | 7,450 | 8,150 | +650 | +8.7 | 1,619,100 |
| 17/10 | 6,350 | 7,620 | 6,060 | 7,500 | +1,150 | +18.1 | 1,023,000 |
| 17/09 | 6,350 | 6,780 | 5,870 | 6,350 | -5 | -0.1 | 900,100 |
| 17/08 | 6,175 | 6,685 | 5,720 | 6,355 | +210 | +3.4 | 1,121,800 |
| 17/07 | 5,715 | 6,395 | 5,515 | 6,145 | +385 | +6.7 | 947,000 |
▶︎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
