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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,055 | 2,140 | 2,021 | 2,090 | -6 | -0.3 | 655,100 |
| 8/19 | 1,968 | 2,119 | 1,958 | 2,096 | +146 | +7.5 | 1,412,400 |
| 8/12 | 2,050 | 2,157 | 1,857 | 1,950 | +8 | +0.4 | 3,086,500 |
| 8/5 | 1,843 | 1,949 | 1,830 | 1,942 | +168 | +9.5 | 1,580,400 |
| 7/29 | 1,696 | 1,787 | 1,681 | 1,774 | +62 | +3.6 | 776,000 |
| 7/22 | 1,593 | 1,724 | 1,582 | 1,712 | +135 | +8.6 | 628,400 |
| 7/15 | 1,679 | 1,679 | 1,566 | 1,577 | -77 | -4.7 | 1,175,100 |
| 7/8 | 1,620 | 1,688 | 1,609 | 1,654 | +43 | +2.7 | 1,212,900 |
| 7/1 | 1,770 | 1,792 | 1,594 | 1,611 | -134 | -7.7 | 1,480,500 |
| 6/24 | 1,779 | 1,781 | 1,675 | 1,745 | -34 | -1.9 | 1,408,200 |
| 6/17 | 1,859 | 1,936 | 1,759 | 1,779 | -138 | -7.2 | 1,198,800 |
| 6/10 | 1,917 | 1,978 | 1,906 | 1,917 | -24 | -1.2 | 944,100 |
| 6/3 | 1,903 | 1,963 | 1,859 | 1,941 | +105 | +5.7 | 1,136,800 |
| 5/27 | 1,847 | 1,848 | 1,767 | 1,836 | +17 | +0.9 | 859,600 |
| 5/20 | 1,663 | 1,853 | 1,657 | 1,819 | +127 | +7.5 | 2,569,200 |
| 5/13 | 1,701 | 1,724 | 1,639 | 1,692 | -22 | -1.3 | 1,416,800 |
| 5/6 | 1,646 | 1,714 | 1,640 | 1,714 | +49 | +2.9 | 448,000 |
| 4/28 | 1,648 | 1,665 | 1,588 | 1,665 | -15 | -0.9 | 683,900 |
| 4/22 | 1,605 | 1,707 | 1,595 | 1,680 | +62 | +3.8 | 876,600 |
| 4/15 | 1,683 | 1,694 | 1,608 | 1,618 | -70 | -4.2 | 1,217,900 |
| 4/8 | 1,815 | 1,874 | 1,662 | 1,688 | -134 | -7.4 | 1,417,000 |
| 4/1 | 1,935 | 1,937 | 1,803 | 1,822 | -119 | -6.1 | 1,257,500 |
| 3/25 | 1,855 | 1,969 | 1,808 | 1,941 | +121 | +6.7 | 1,301,700 |
| 3/18 | 1,717 | 1,827 | 1,694 | 1,820 | +119 | +7.0 | 1,048,600 |
| 3/11 | 1,762 | 1,797 | 1,658 | 1,701 | -125 | -6.9 | 1,249,200 |
| 3/4 | 1,895 | 1,960 | 1,793 | 1,826 | -72 | -3.8 | 1,250,200 |
| 2/25 | 1,918 | 1,930 | 1,758 | 1,898 | -91 | -4.6 | 1,261,000 |
| 2/18 | 2,035 | 2,076 | 1,973 | 1,989 | -144 | -6.8 | 1,191,200 |
| 2/10 | 2,300 | 2,344 | 2,042 | 2,133 | +48 | +2.3 | 2,693,000 |
| 2/4 | 1,957 | 2,152 | 1,956 | 2,085 | +125 | +6.4 | 873,800 |
▶︎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
