！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,774 (24/04/30) | 1,668 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,774 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,762 | 2,774 | 2,686 | 2,748 | +32 | +1.2 | 401,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,762 | 2,774 | 2,686 | 2,748 | +32 | +1.2 | 329,600 |
| 4/26 | 2,501 | 2,739 | 2,423 | 2,716 | +188 | +7.4 | 839,900 |
| 4/19 | 2,603 | 2,698 | 2,497 | 2,528 | -114 | -4.3 | 741,200 |
| 4/12 | 2,515 | 2,748 | 2,500 | 2,642 | +147 | +5.9 | 818,800 |
| 4/5 | 2,502 | 2,578 | 2,394 | 2,495 | +5 | +0.2 | 964,400 |
| 3/29 | 2,332 | 2,499 | 2,303 | 2,490 | +131 | +5.6 | 900,100 |
| 3/22 | 2,223 | 2,361 | 2,223 | 2,359 | +114 | +5.1 | 579,900 |
| 3/15 | 2,275 | 2,310 | 2,205 | 2,245 | -86 | -3.7 | 521,900 |
| 3/8 | 2,289 | 2,404 | 2,217 | 2,331 | +47 | +2.1 | 1,013,000 |
| 3/1 | 2,242 | 2,327 | 2,196 | 2,284 | +8 | +0.4 | 787,200 |
| 2/22 | 2,295 | 2,329 | 2,177 | 2,276 | 0 | 0.0 | 589,400 |
| 2/16 | 2,232 | 2,319 | 2,140 | 2,276 | +58 | +2.6 | 734,500 |
| 2/9 | 2,071 | 2,376 | 2,011 | 2,218 | +121 | +5.8 | 2,517,100 |
| 2/2 | 2,120 | 2,149 | 2,070 | 2,097 | -37 | -1.7 | 659,100 |
| 1/26 | 2,170 | 2,241 | 2,130 | 2,134 | -10 | -0.5 | 1,168,900 |
| 1/19 | 1,975 | 2,157 | 1,975 | 2,144 | +166 | +8.4 | 923,300 |
| 1/12 | 1,880 | 2,004 | 1,880 | 1,978 | +144 | +7.9 | 907,000 |
| 1/5 | 1,900 | 1,905 | 1,834 | 1,834 | -102 | -5.3 | 411,800 |
| 12/29 | 1,920 | 1,971 | 1,876 | 1,936 | +86 | +4.7 | 993,200 |
| 12/22 | 1,808 | 1,871 | 1,754 | 1,850 | +19 | +1.0 | 788,500 |
| 12/15 | 1,733 | 1,831 | 1,721 | 1,831 | +91 | +5.2 | 1,113,900 |
| 12/8 | 1,852 | 1,865 | 1,714 | 1,740 | -125 | -6.7 | 1,141,900 |
| 12/1 | 1,860 | 1,902 | 1,855 | 1,865 | +7 | +0.4 | 649,500 |
| 11/24 | 1,847 | 1,869 | 1,813 | 1,858 | +24 | +1.3 | 616,100 |
| 11/17 | 1,812 | 1,858 | 1,751 | 1,834 | +24 | +1.3 | 844,700 |
| 11/10 | 1,788 | 1,825 | 1,676 | 1,810 | +51 | +2.9 | 1,605,600 |
| 11/2 | 1,736 | 1,770 | 1,686 | 1,759 | -2 | -0.1 | 826,800 |
| 10/27 | 1,733 | 1,781 | 1,709 | 1,761 | +24 | +1.4 | 891,700 |
| 10/20 | 1,714 | 1,754 | 1,698 | 1,737 | -1 | -0.1 | 593,300 |
| 10/13 | 1,720 | 1,774 | 1,719 | 1,738 | +20 | +1.2 | 600,000 |
▶︎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