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) | 1,834 (24/01/05) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/20 | 2,267 | 2,300 | 2,258 | 2,260 | -28 | -1.2 | 171,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,357 | 1,385 | 1,301 | 1,385 | +48 | +3.6 | 670,300 |
| 10/11 | 1,213 | 1,340 | 1,192 | 1,337 | +127 | +10.5 | 1,246,300 |
| 10/4 | 1,206 | 1,244 | 1,174 | 1,210 | -17 | -1.4 | 891,000 |
| 9/27 | 1,242 | 1,253 | 1,194 | 1,227 | -15 | -1.2 | 672,100 |
| 9/20 | 1,228 | 1,293 | 1,228 | 1,242 | +14 | +1.1 | 1,023,300 |
| 9/13 | 1,193 | 1,273 | 1,178 | 1,228 | +25 | +2.1 | 1,475,200 |
| 9/6 | 1,105 | 1,220 | 1,075 | 1,203 | +90 | +8.1 | 973,400 |
| 8/30 | 1,105 | 1,120 | 1,055 | 1,113 | -39 | -3.4 | 917,000 |
| 8/23 | 1,110 | 1,195 | 1,106 | 1,152 | +65 | +6.0 | 1,276,700 |
| 8/16 | 1,063 | 1,102 | 1,021 | 1,087 | -6 | -0.6 | 734,400 |
| 8/9 | 1,113 | 1,120 | 988 | 1,093 | -42 | -3.7 | 1,783,100 |
| 8/2 | 1,199 | 1,204 | 1,112 | 1,135 | -68 | -5.7 | 1,004,600 |
| 7/26 | 1,082 | 1,227 | 1,082 | 1,203 | +159 | +15.2 | 1,673,700 |
| 7/19 | 1,051 | 1,058 | 994 | 1,044 | -7 | -0.7 | 670,200 |
| 7/12 | 1,044 | 1,068 | 1,038 | 1,051 | -4 | -0.4 | 691,700 |
| 7/5 | 1,011 | 1,078 | 1,009 | 1,055 | +89 | +9.2 | 1,554,600 |
| 6/28 | 939 | 970 | 898 | 966 | +21 | +2.2 | 821,100 |
| 6/21 | 905 | 954 | 874 | 945 | +25 | +2.7 | 1,002,100 |
| 6/14 | 925 | 962 | 901 | 920 | +9 | +1.0 | 774,300 |
| 6/7 | 889 | 954 | 855 | 911 | +15 | +1.7 | 1,264,400 |
| 5/31 | 926 | 939 | 876 | 896 | -45 | -4.8 | 1,057,600 |
| 5/24 | 974 | 976 | 840 | 941 | -35 | -3.6 | 2,621,000 |
| 5/17 | 1,107 | 1,107 | 970 | 976 | -148 | -13.2 | 1,911,800 |
| 5/10 | 1,254 | 1,254 | 1,094 | 1,124 | -131 | -10.4 | 905,700 |
| 4/26 | 1,323 | 1,327 | 1,219 | 1,255 | -88 | -6.6 | 823,600 |
| 4/19 | 1,229 | 1,343 | 1,229 | 1,343 | +121 | +9.9 | 1,190,400 |
| 4/12 | 1,244 | 1,255 | 1,181 | 1,222 | -12 | -1.0 | 772,500 |
| 4/5 | 1,118 | 1,234 | 1,096 | 1,234 | +146 | +13.4 | 1,124,100 |
| 3/29 | 1,063 | 1,103 | 1,049 | 1,088 | -18 | -1.6 | 752,000 |
| 3/22 | 1,043 | 1,131 | 1,034 | 1,106 | ー | ー | 768,100 |
▶︎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
