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 | 2,308 | +15 | +0.7 | 747,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 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 |
| 10/6 | 1,746 | 1,759 | 1,668 | 1,718 | -4 | -0.2 | 1,126,000 |
| 9/29 | 1,746 | 1,749 | 1,712 | 1,722 | -24 | -1.4 | 1,038,500 |
| 9/22 | 1,775 | 1,779 | 1,703 | 1,746 | -27 | -1.5 | 1,006,100 |
| 9/15 | 1,765 | 1,780 | 1,754 | 1,773 | +18 | +1.0 | 745,600 |
| 9/8 | 1,839 | 1,841 | 1,746 | 1,755 | -72 | -3.9 | 995,300 |
| 9/1 | 1,718 | 1,858 | 1,712 | 1,827 | +107 | +6.2 | 931,700 |
| 8/25 | 1,762 | 1,788 | 1,707 | 1,720 | -61 | -3.4 | 1,209,000 |
| 8/18 | 1,918 | 1,960 | 1,764 | 1,781 | -145 | -7.5 | 1,154,700 |
| 8/10 | 1,966 | 2,046 | 1,877 | 1,926 | -258 | -11.8 | 1,617,700 |
| 8/4 | 2,259 | 2,323 | 2,157 | 2,184 | -52 | -2.3 | 910,400 |
| 7/28 | 2,268 | 2,302 | 2,196 | 2,236 | -24 | -1.1 | 484,700 |
| 7/21 | 2,276 | 2,332 | 2,251 | 2,260 | -16 | -0.7 | 373,800 |
| 7/14 | 2,321 | 2,358 | 2,202 | 2,276 | -45 | -1.9 | 898,900 |
| 7/7 | 2,395 | 2,444 | 2,318 | 2,321 | -45 | -1.9 | 903,500 |
| 6/30 | 2,320 | 2,366 | 2,220 | 2,366 | +43 | +1.9 | 1,000,600 |
| 6/23 | 2,280 | 2,373 | 2,244 | 2,323 | +49 | +2.2 | 1,019,700 |
| 6/16 | 2,200 | 2,310 | 2,189 | 2,274 | +86 | +3.9 | 1,051,500 |
| 6/9 | 2,173 | 2,226 | 2,137 | 2,188 | +59 | +2.8 | 1,193,400 |
| 6/2 | 2,144 | 2,167 | 2,076 | 2,129 | +85 | +4.2 | 1,580,000 |
| 5/26 | 1,924 | 2,068 | 1,890 | 2,044 | +112 | +5.8 | 1,281,700 |
| 5/19 | 1,841 | 1,967 | 1,813 | 1,932 | +111 | +6.1 | 1,969,500 |
| 5/12 | 1,858 | 1,870 | 1,806 | 1,821 | -25 | -1.4 | 795,000 |
| 5/2 | 1,819 | 1,852 | 1,808 | 1,846 | +51 | +2.8 | 228,900 |
| 4/28 | 1,854 | 1,854 | 1,765 | 1,795 | -52 | -2.8 | 778,200 |
| 4/21 | 1,864 | 1,875 | 1,823 | 1,847 | -8 | -0.4 | 557,700 |
| 4/14 | 1,866 | 1,902 | 1,846 | 1,855 | +2 | +0.1 | 532,500 |
| 4/7 | 1,990 | 1,991 | 1,806 | 1,853 | -114 | -5.8 | 852,200 |
| 3/31 | 1,986 | 1,991 | 1,927 | 1,967 | -12 | -0.6 | 924,600 |
▶︎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
