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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 908 | 916 | 816 | 906 | +1 | +0.1 | 587,200 |
| 07/04 | 917 | 930 | 878 | 905 | 0 | 0.0 | 693,200 |
| 07/03 | 944 | 955 | 870 | 905 | -30 | -3.2 | 1,109,000 |
| 07/02 | 1,072 | 1,078 | 930 | 935 | -136 | -12.7 | 1,192,900 |
| 07/01 | 1,020 | 1,091 | 1,007 | 1,071 | +70 | +7.0 | 1,621,800 |
| 06/12 | 1,010 | 1,060 | 960 | 1,001 | -25 | -2.4 | 1,718,900 |
| 06/11 | 1,126 | 1,143 | 875 | 1,026 | -100 | -8.9 | 2,074,900 |
| 06/10 | 1,330 | 1,348 | 1,102 | 1,126 | -192 | -14.6 | 1,143,200 |
| 06/09 | 1,317 | 1,342 | 1,241 | 1,318 | +2 | +0.2 | 722,300 |
| 06/08 | 1,224 | 1,345 | 1,130 | 1,316 | +96 | +7.9 | 1,274,600 |
| 06/07 | 1,216 | 1,270 | 1,050 | 1,220 | +3 | +0.3 | 1,278,700 |
| 06/06 | 1,224 | 1,232 | 1,023 | 1,217 | -5 | -0.4 | 3,072,900 |
| 06/05 | 1,485 | 1,529 | 1,203 | 1,222 | -279 | -18.6 | 2,650,900 |
| 06/04 | 1,584 | 1,630 | 1,465 | 1,501 | -71 | -4.5 | 1,614,800 |
| 06/03 | 1,551 | 1,588 | 1,411 | 1,572 | -8 | -0.5 | 1,846,000 |
| 06/02 | 2,045 | 2,045 | 1,445 | 1,580 | -435 | -21.6 | 5,228,400 |
| 06/01 | 1,950 | 2,080 | 1,821 | 2,015 | +82 | +4.2 | 1,607,400 |
| 05/12 | 1,698 | 1,968 | 1,661 | 1,933 | +255 | +15.2 | 3,912,500 |
| 05/11 | 1,435 | 1,726 | 1,434 | 1,678 | +243 | +16.9 | 4,384,400 |
| 05/10 | 1,530 | 1,595 | 1,430 | 1,435 | -75 | -5.0 | 1,689,800 |
| 05/09 | 1,525 | 1,660 | 1,420 | 1,510 | +9 | +0.6 | 1,820,600 |
| 05/08 | 1,580 | 1,640 | 1,448 | 1,501 | -100 | -6.3 | 1,472,200 |
| 05/07 | 1,494 | 1,649 | 1,411 | 1,601 | +106 | +7.1 | 1,217,400 |
| 05/06 | 1,330 | 1,534 | 1,312 | 1,495 | +165 | +12.4 | 1,522,100 |
| 05/05 | 1,350 | 1,390 | 1,266 | 1,330 | -40 | -2.9 | 1,164,900 |
| 05/04 | 1,300 | 1,395 | 1,296 | 1,370 | +62 | +4.7 | 1,831,200 |
| 05/03 | 1,218 | 1,345 | 1,215 | 1,308 | +98 | +8.1 | 1,577,900 |
| 05/02 | 1,226 | 1,229 | 1,153 | 1,210 | -17 | -1.4 | 1,104,800 |
| 05/01 | 1,170 | 1,240 | 1,160 | 1,227 | +48 | +4.1 | 880,800 |
| 04/12 | 1,205 | 1,213 | 1,150 | 1,179 | -33 | -2.7 | 612,400 |
▶︎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
