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
2,264.8
円
(10:15)
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 | 2,234 | 2,261 | -21 | -0.9 | 2,910,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,182 | 1,275 | 1,170 | 1,212 | +14 | +1.2 | 831,200 |
| 04/10 | 1,143 | 1,330 | 1,143 | 1,198 | +28 | +2.4 | 1,541,700 |
| 04/09 | 1,185 | 1,220 | 1,122 | 1,170 | -11 | -0.9 | 713,200 |
| 04/08 | 1,201 | 1,213 | 1,080 | 1,181 | -34 | -2.8 | 546,900 |
| 04/07 | 1,210 | 1,268 | 1,125 | 1,215 | +5 | +0.4 | 1,277,200 |
| 04/06 | 1,100 | 1,210 | 1,031 | 1,210 | +122 | +11.2 | 1,159,900 |
| 04/05 | 1,101 | 1,120 | 970 | 1,088 | -2 | -0.2 | 1,043,600 |
| 04/04 | 1,132 | 1,224 | 1,090 | 1,090 | -59 | -5.1 | 1,445,700 |
| 04/03 | 1,067 | 1,176 | 1,066 | 1,149 | +83 | +7.8 | 1,613,200 |
| 04/02 | 1,205 | 1,230 | 1,000 | 1,066 | -134 | -11.2 | 1,179,000 |
| 04/01 | 1,205 | 1,277 | 1,175 | 1,200 | +35 | +3.0 | 874,300 |
| 03/12 | 1,197 | 1,257 | 1,090 | 1,165 | +5 | +0.4 | 1,451,400 |
| 03/11 | 1,190 | 1,225 | 960 | 1,160 | -76 | -6.2 | 1,803,200 |
| 03/10 | 1,408 | 1,620 | 1,210 | 1,236 | -149 | -10.8 | 1,563,200 |
| 03/09 | 1,514 | 1,600 | 1,350 | 1,385 | -128 | -8.5 | 889,900 |
| 03/08 | 1,305 | 1,570 | 1,203 | 1,513 | +214 | +16.5 | 2,264,900 |
| 03/07 | 1,265 | 1,520 | 1,235 | 1,299 | +53 | +4.3 | 2,279,200 |
| 03/06 | 1,260 | 1,296 | 1,151 | 1,246 | +17 | +1.4 | 2,060,600 |
| 03/05 | 1,570 | 1,723 | 1,190 | 1,229 | -346 | -22.0 | 2,985,500 |
| 03/04 | 1,350 | 1,700 | 1,320 | 1,575 | +290 | +22.6 | 1,868,200 |
| 03/03 | 1,270 | 1,440 | 1,160 | 1,285 | +15 | +1.2 | 960,800 |
| 03/02 | 1,131 | 1,360 | 1,115 | 1,270 | +140 | +12.4 | 1,106,000 |
| 03/01 | 1,230 | 1,285 | 1,121 | 1,130 | -70 | -5.8 | 445,000 |
| 02/12 | 1,379 | 1,400 | 1,165 | 1,200 | -180 | -13.0 | 519,500 |
| 02/11 | 1,120 | 1,428 | 1,022 | 1,380 | +266 | +23.9 | 663,900 |
| 02/10 | 1,270 | 1,300 | 919 | 1,114 | -196 | -15.0 | 584,100 |
| 02/09 | 1,346 | 1,440 | 1,220 | 1,310 | -76 | -5.5 | 385,700 |
| 02/08 | 1,450 | 1,480 | 1,328 | 1,386 | -29 | -2.1 | 532,200 |
| 02/07 | 1,500 | 1,529 | 1,318 | 1,415 | -65 | -4.4 | 622,400 |
| 02/06 | 1,640 | 1,660 | 1,378 | 1,480 | -200 | -11.9 | 748,600 |
▶︎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
