！決算発表予定日 2024/05/14
6941東証P貸借
業種 電気機器
山一電機 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,774 (24/04/30) | 1,668 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,774 (24/04/30) | 1,834 (24/01/05) |
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 | 2,701 | 2,753 | 2,686 | 2,748 | -3 | -0.1 | 217,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,502 | 2,774 | 2,394 | 2,751 | +261 | +10.5 | 3,548,500 |
| 24/03 | 2,279 | 2,499 | 2,205 | 2,490 | +230 | +10.2 | 3,249,300 |
| 24/02 | 2,120 | 2,376 | 2,011 | 2,260 | +129 | +6.1 | 4,676,700 |
| 24/01 | 1,900 | 2,241 | 1,834 | 2,131 | +195 | +10.1 | 3,787,200 |
| 23/12 | 1,900 | 1,971 | 1,714 | 1,936 | +41 | +2.2 | 4,135,400 |
| 23/11 | 1,748 | 1,902 | 1,676 | 1,895 | +167 | +9.7 | 3,919,100 |
| 23/10 | 1,746 | 1,781 | 1,668 | 1,728 | +6 | +0.4 | 3,736,700 |
| 23/09 | 1,839 | 1,841 | 1,703 | 1,722 | -118 | -6.4 | 3,985,600 |
| 23/08 | 2,285 | 2,323 | 1,707 | 1,840 | -441 | -19.3 | 5,434,800 |
| 23/07 | 2,395 | 2,444 | 2,196 | 2,281 | -85 | -3.6 | 2,849,500 |
| 23/06 | 2,088 | 2,373 | 2,084 | 2,366 | +286 | +13.8 | 4,730,500 |
| 23/05 | 1,819 | 2,167 | 1,806 | 2,080 | +285 | +15.9 | 5,389,800 |
| 23/04 | 1,990 | 1,991 | 1,765 | 1,795 | -172 | -8.7 | 2,720,600 |
| 23/03 | 1,840 | 2,016 | 1,836 | 1,967 | +137 | +7.5 | 5,442,100 |
| 23/02 | 1,817 | 1,852 | 1,726 | 1,830 | +26 | +1.4 | 4,122,900 |
| 23/01 | 1,708 | 1,831 | 1,670 | 1,804 | +98 | +5.7 | 2,746,400 |
| 22/12 | 1,878 | 1,888 | 1,596 | 1,706 | -139 | -7.5 | 5,269,200 |
| 22/11 | 2,125 | 2,209 | 1,828 | 1,845 | -292 | -13.7 | 10,649,000 |
| 22/10 | 1,780 | 2,144 | 1,779 | 2,137 | +349 | +19.5 | 3,364,400 |
| 22/09 | 2,054 | 2,100 | 1,765 | 1,788 | -291 | -14.0 | 2,676,400 |
| 22/08 | 1,843 | 2,157 | 1,830 | 2,079 | +305 | +17.2 | 7,187,800 |
| 22/07 | 1,675 | 1,787 | 1,566 | 1,774 | +84 | +5.0 | 4,407,800 |
| 22/06 | 1,878 | 1,978 | 1,675 | 1,690 | -187 | -10.0 | 4,981,100 |
| 22/05 | 1,646 | 1,905 | 1,639 | 1,877 | +212 | +12.7 | 5,865,500 |
| 22/04 | 1,851 | 1,874 | 1,588 | 1,665 | -212 | -11.3 | 4,463,700 |
| 22/03 | 1,957 | 1,969 | 1,658 | 1,877 | -47 | -2.4 | 5,538,500 |
| 22/02 | 2,115 | 2,344 | 1,758 | 1,924 | -128 | -6.2 | 6,144,500 |
| 22/01 | 2,360 | 2,480 | 1,894 | 2,052 | -274 | -11.8 | 3,330,100 |
| 21/12 | 2,306 | 2,377 | 2,131 | 2,326 | +21 | +0.9 | 3,560,500 |
| 21/11 | 1,767 | 2,400 | 1,748 | 2,305 | +561 | +32.2 | 6,233,400 |
▶︎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