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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,914 | 1,994 | 1,878 | 1,979 | +47 | +2.4 | 643,800 |
| 3/17 | 1,929 | 1,958 | 1,855 | 1,932 | -31 | -1.6 | 1,352,600 |
| 3/10 | 1,930 | 2,016 | 1,923 | 1,963 | +88 | +4.7 | 1,944,800 |
| 3/3 | 1,795 | 1,887 | 1,794 | 1,875 | +82 | +4.6 | 953,600 |
| 2/24 | 1,796 | 1,805 | 1,767 | 1,793 | +9 | +0.5 | 552,000 |
| 2/17 | 1,774 | 1,811 | 1,739 | 1,784 | +10 | +0.6 | 716,100 |
| 2/10 | 1,779 | 1,819 | 1,726 | 1,774 | -45 | -2.5 | 1,786,400 |
| 2/3 | 1,800 | 1,852 | 1,788 | 1,819 | +21 | +1.2 | 967,300 |
| 1/27 | 1,802 | 1,831 | 1,777 | 1,798 | +16 | +0.9 | 796,300 |
| 1/20 | 1,738 | 1,806 | 1,708 | 1,782 | +29 | +1.7 | 632,000 |
| 1/13 | 1,747 | 1,786 | 1,720 | 1,753 | +45 | +2.6 | 603,000 |
| 1/6 | 1,708 | 1,716 | 1,670 | 1,708 | +2 | +0.1 | 438,900 |
| 12/30 | 1,631 | 1,723 | 1,625 | 1,706 | +72 | +4.4 | 979,000 |
| 12/23 | 1,741 | 1,754 | 1,596 | 1,634 | -117 | -6.7 | 1,468,600 |
| 12/16 | 1,760 | 1,799 | 1,744 | 1,751 | -18 | -1.0 | 1,071,200 |
| 12/9 | 1,818 | 1,818 | 1,738 | 1,769 | -44 | -2.4 | 1,262,000 |
| 12/2 | 1,902 | 1,907 | 1,805 | 1,813 | -89 | -4.7 | 1,250,800 |
| 11/25 | 1,900 | 1,930 | 1,880 | 1,902 | +9 | +0.5 | 892,000 |
| 11/18 | 1,998 | 2,015 | 1,868 | 1,893 | -92 | -4.6 | 1,897,000 |
| 11/11 | 1,854 | 2,021 | 1,828 | 1,985 | -221 | -10.0 | 6,089,700 |
| 11/4 | 2,100 | 2,209 | 2,084 | 2,206 | +140 | +6.8 | 1,191,100 |
| 10/28 | 2,009 | 2,094 | 1,991 | 2,066 | +97 | +4.9 | 1,137,600 |
| 10/21 | 1,912 | 2,001 | 1,907 | 1,969 | +41 | +2.1 | 631,200 |
| 10/14 | 1,919 | 1,967 | 1,859 | 1,928 | -44 | -2.2 | 585,300 |
| 10/7 | 1,780 | 1,991 | 1,779 | 1,972 | +184 | +10.3 | 827,100 |
| 9/30 | 1,956 | 1,964 | 1,765 | 1,788 | -198 | -10.0 | 876,800 |
| 9/22 | 1,999 | 2,040 | 1,957 | 1,986 | +8 | +0.4 | 303,700 |
| 9/16 | 2,099 | 2,100 | 1,978 | 1,978 | -91 | -4.4 | 485,100 |
| 9/9 | 1,998 | 2,077 | 1,981 | 2,069 | +52 | +2.6 | 717,000 |
| 9/2 | 2,004 | 2,085 | 1,991 | 2,017 | -73 | -3.5 | 747,200 |
▶︎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
