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 | 2,308 | +26 | +1.1 | 3,028,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,448 | 1,759 | 1,420 | 1,602 | +124 | +8.4 | 6,318,700 |
| 19/10 | 1,223 | 1,538 | 1,174 | 1,478 | +258 | +21.2 | 4,160,100 |
| 19/09 | 1,105 | 1,293 | 1,075 | 1,220 | +107 | +9.6 | 4,398,300 |
| 19/08 | 1,171 | 1,199 | 988 | 1,113 | -77 | -6.5 | 5,030,500 |
| 19/07 | 1,011 | 1,227 | 994 | 1,190 | +224 | +23.2 | 5,275,500 |
| 19/06 | 889 | 970 | 855 | 966 | +70 | +7.8 | 3,861,900 |
| 19/05 | 1,254 | 1,254 | 840 | 896 | -359 | -28.6 | 6,496,100 |
| 19/04 | 1,118 | 1,343 | 1,096 | 1,255 | +167 | +15.4 | 3,910,600 |
| 19/03 | 1,094 | 1,155 | 1,022 | 1,088 | 0 | 0.0 | 3,215,500 |
| 19/02 | 1,273 | 1,342 | 1,087 | 1,088 | -204 | -15.8 | 5,231,500 |
| 19/01 | 1,113 | 1,319 | 1,056 | 1,292 | +119 | +10.1 | 3,649,900 |
| 18/12 | 1,530 | 1,586 | 1,026 | 1,173 | -362 | -23.6 | 6,189,800 |
| 18/11 | 1,231 | 1,554 | 1,204 | 1,535 | +290 | +23.3 | 6,418,600 |
| 18/10 | 1,580 | 1,614 | 1,074 | 1,245 | -326 | -20.8 | 5,290,600 |
| 18/09 | 1,610 | 1,684 | 1,428 | 1,571 | -41 | -2.5 | 4,246,600 |
| 18/08 | 1,399 | 1,641 | 1,277 | 1,612 | +216 | +15.5 | 8,620,800 |
| 18/07 | 1,518 | 1,595 | 1,301 | 1,396 | -121 | -8.0 | 5,231,600 |
| 18/06 | 1,770 | 1,830 | 1,459 | 1,517 | -258 | -14.5 | 3,898,800 |
| 18/05 | 1,932 | 2,167 | 1,731 | 1,775 | -196 | -9.9 | 6,844,600 |
| 18/04 | 1,901 | 2,009 | 1,812 | 1,971 | +72 | +3.8 | 4,180,300 |
| 18/03 | 1,910 | 2,027 | 1,671 | 1,899 | -18 | -0.9 | 5,659,100 |
| 18/02 | 2,303 | 2,350 | 1,622 | 1,917 | -348 | -15.4 | 13,156,300 |
| 18/01 | 2,094 | 2,360 | 2,080 | 2,265 | +210 | +10.2 | 8,162,700 |
| 17/12 | 2,170 | 2,185 | 1,971 | 2,055 | -75 | -3.5 | 7,830,300 |
| 17/11 | 2,333 | 2,580 | 2,041 | 2,130 | -203 | -8.7 | 11,090,200 |
| 17/10 | 2,085 | 2,358 | 1,985 | 2,333 | +267 | +12.9 | 6,824,200 |
| 17/09 | 2,101 | 2,112 | 1,836 | 2,066 | -37 | -1.8 | 7,726,200 |
| 17/08 | 2,136 | 2,195 | 1,849 | 2,103 | -50 | -2.3 | 10,157,900 |
| 17/07 | 1,742 | 2,256 | 1,645 | 2,153 | +427 | +24.7 | 8,576,000 |
| 17/06 | 1,931 | 2,009 | 1,693 | 1,726 | -204 | -10.6 | 8,132,500 |
▶︎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
