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
2,304
円
(14:29)
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 |
|---|---|
| 3,865 (24/05/21) | 1,802 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,865 (24/05/21) | 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) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,311 | 2,374 | 2,242 | 2,305 | +23 | +1.0 | 2,812,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,650 | 1,762 | 1,513 | 1,744 | +84 | +5.1 | 2,444,700 |
| 21/09 | 1,648 | 1,811 | 1,631 | 1,660 | +6 | +0.4 | 2,476,400 |
| 21/08 | 1,624 | 1,769 | 1,497 | 1,654 | +33 | +2.0 | 2,879,600 |
| 21/07 | 1,665 | 1,669 | 1,569 | 1,621 | -41 | -2.5 | 1,898,000 |
| 21/06 | 1,670 | 1,760 | 1,631 | 1,662 | -8 | -0.5 | 2,990,400 |
| 21/05 | 1,624 | 1,698 | 1,454 | 1,670 | +48 | +3.0 | 3,137,700 |
| 21/04 | 1,498 | 1,656 | 1,481 | 1,622 | +124 | +8.3 | 3,170,100 |
| 21/03 | 1,396 | 1,518 | 1,344 | 1,498 | +103 | +7.4 | 3,601,400 |
| 21/02 | 1,693 | 1,765 | 1,374 | 1,395 | -258 | -15.6 | 4,839,400 |
| 21/01 | 1,562 | 1,814 | 1,484 | 1,653 | +103 | +6.7 | 4,119,900 |
| 20/12 | 1,575 | 1,684 | 1,469 | 1,550 | +37 | +2.5 | 3,240,500 |
| 20/11 | 1,322 | 1,574 | 1,308 | 1,513 | +183 | +13.8 | 3,937,000 |
| 20/10 | 1,284 | 1,410 | 1,250 | 1,330 | +44 | +3.4 | 2,212,800 |
| 20/09 | 1,380 | 1,418 | 1,260 | 1,286 | -80 | -5.9 | 2,396,400 |
| 20/08 | 1,255 | 1,434 | 1,245 | 1,366 | +126 | +10.2 | 3,130,100 |
| 20/07 | 1,397 | 1,428 | 1,235 | 1,240 | -164 | -11.7 | 1,926,600 |
| 20/06 | 1,620 | 1,746 | 1,388 | 1,404 | -237 | -14.4 | 3,557,000 |
| 20/05 | 1,471 | 1,687 | 1,427 | 1,641 | +159 | +10.7 | 3,694,700 |
| 20/04 | 1,385 | 1,512 | 1,173 | 1,482 | +96 | +6.9 | 3,627,000 |
| 20/03 | 1,573 | 1,748 | 1,158 | 1,386 | -206 | -12.9 | 5,853,000 |
| 20/02 | 1,580 | 1,999 | 1,568 | 1,592 | -56 | -3.4 | 6,249,000 |
| 20/01 | 1,672 | 1,813 | 1,606 | 1,648 | -64 | -3.7 | 5,291,500 |
| 19/12 | 1,607 | 1,763 | 1,551 | 1,712 | +110 | +6.9 | 3,912,300 |
▶︎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
