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
2,323.8
円
(11:29)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,292 | 2,344 | 2,261 | 2,321 | +28 | +1.2 | 482,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 2,370 | 2,374 | 2,242 | 2,293 | -47 | -2.0 | 1,049,800 |
| 12/6 | 2,311 | 2,365 | 2,304 | 2,340 | +58 | +2.5 | 1,231,500 |
| 11/29 | 2,515 | 2,520 | 2,280 | 2,282 | -238 | -9.4 | 1,717,800 |
| 11/22 | 2,587 | 2,663 | 2,481 | 2,520 | -95 | -3.6 | 1,156,700 |
| 11/15 | 2,593 | 2,750 | 2,565 | 2,615 | -28 | -1.1 | 1,755,900 |
| 11/8 | 2,476 | 2,697 | 2,429 | 2,643 | +199 | +8.1 | 2,058,200 |
| 11/1 | 2,435 | 2,632 | 2,427 | 2,444 | +12 | +0.5 | 1,741,700 |
| 10/25 | 2,524 | 2,536 | 2,409 | 2,432 | -119 | -4.7 | 1,036,600 |
| 10/18 | 2,643 | 2,706 | 2,540 | 2,551 | -58 | -2.2 | 831,400 |
| 10/11 | 2,686 | 2,686 | 2,567 | 2,609 | +19 | +0.7 | 979,500 |
| 10/4 | 2,523 | 2,621 | 2,485 | 2,590 | -83 | -3.1 | 1,518,000 |
| 9/27 | 2,537 | 2,686 | 2,468 | 2,673 | +205 | +8.3 | 1,220,300 |
| 9/20 | 2,399 | 2,555 | 2,289 | 2,468 | +69 | +2.9 | 2,200,400 |
| 9/13 | 2,375 | 2,485 | 2,308 | 2,399 | -81 | -3.3 | 1,388,300 |
| 9/6 | 2,819 | 2,829 | 2,445 | 2,480 | -285 | -10.3 | 1,226,700 |
| 8/30 | 2,750 | 2,779 | 2,662 | 2,765 | -51 | -1.8 | 1,280,100 |
| 8/23 | 2,977 | 3,075 | 2,730 | 2,816 | -61 | -2.1 | 1,637,200 |
| 8/16 | 2,758 | 2,928 | 2,714 | 2,877 | +167 | +6.2 | 1,912,500 |
| 8/9 | 2,638 | 2,875 | 2,357 | 2,710 | -147 | -5.2 | 3,406,000 |
| 8/2 | 3,155 | 3,355 | 2,781 | 2,857 | -228 | -7.4 | 1,230,900 |
| 7/26 | 3,210 | 3,365 | 3,015 | 3,085 | -135 | -4.2 | 972,700 |
| 7/19 | 3,400 | 3,540 | 3,085 | 3,220 | -130 | -3.9 | 1,765,600 |
| 7/12 | 3,200 | 3,435 | 3,110 | 3,350 | +140 | +4.4 | 1,492,600 |
| 7/5 | 3,310 | 3,335 | 3,130 | 3,210 | -120 | -3.6 | 1,064,300 |
| 6/28 | 3,270 | 3,380 | 3,110 | 3,330 | +55 | +1.7 | 1,051,000 |
| 6/21 | 3,485 | 3,495 | 3,265 | 3,275 | -250 | -7.1 | 608,900 |
| 6/14 | 3,390 | 3,585 | 3,335 | 3,525 | +135 | +4.0 | 1,085,800 |
| 6/7 | 3,495 | 3,530 | 3,280 | 3,390 | -65 | -1.9 | 652,100 |
| 5/31 | 3,685 | 3,750 | 3,410 | 3,455 | -215 | -5.9 | 1,084,800 |
| 5/24 | 3,710 | 3,865 | 3,555 | 3,670 | -15 | -0.4 | 1,882,700 |
▶︎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
