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) | 1,834 (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 | 2,292 | 2,344 | 2,234 | 2,260 | -33 | -1.4 | 1,068,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,700 | 1,706 | 1,610 | 1,618 | -90 | -5.3 | 651,400 |
| 6/25 | 1,684 | 1,716 | 1,667 | 1,708 | -3 | -0.2 | 533,600 |
| 6/18 | 1,725 | 1,760 | 1,706 | 1,711 | -19 | -1.1 | 585,100 |
| 6/11 | 1,720 | 1,759 | 1,703 | 1,730 | +27 | +1.6 | 777,900 |
| 6/4 | 1,660 | 1,709 | 1,643 | 1,703 | +83 | +5.1 | 1,156,300 |
| 5/28 | 1,550 | 1,628 | 1,541 | 1,620 | +88 | +5.7 | 519,800 |
| 5/21 | 1,529 | 1,578 | 1,497 | 1,532 | +22 | +1.5 | 883,700 |
| 5/14 | 1,589 | 1,606 | 1,454 | 1,510 | -80 | -5.0 | 657,300 |
| 5/7 | 1,624 | 1,624 | 1,547 | 1,590 | -32 | -2.0 | 657,400 |
| 4/30 | 1,597 | 1,648 | 1,580 | 1,622 | +47 | +3.0 | 771,700 |
| 4/23 | 1,620 | 1,656 | 1,550 | 1,575 | -30 | -1.9 | 682,500 |
| 4/16 | 1,503 | 1,616 | 1,503 | 1,605 | +87 | +5.7 | 572,100 |
| 4/9 | 1,586 | 1,610 | 1,514 | 1,518 | -28 | -1.8 | 751,400 |
| 4/2 | 1,513 | 1,550 | 1,475 | 1,546 | +63 | +4.3 | 791,900 |
| 3/26 | 1,454 | 1,517 | 1,399 | 1,483 | +29 | +2.0 | 1,175,200 |
| 3/19 | 1,420 | 1,464 | 1,398 | 1,454 | +14 | +1.0 | 780,000 |
| 3/12 | 1,429 | 1,454 | 1,355 | 1,440 | +39 | +2.8 | 636,800 |
| 3/5 | 1,396 | 1,437 | 1,344 | 1,401 | +6 | +0.4 | 609,900 |
| 2/26 | 1,474 | 1,488 | 1,374 | 1,395 | -51 | -3.5 | 873,400 |
| 2/19 | 1,501 | 1,512 | 1,421 | 1,446 | -68 | -4.5 | 1,196,100 |
| 2/12 | 1,520 | 1,606 | 1,476 | 1,514 | -172 | -10.2 | 1,842,700 |
| 2/5 | 1,693 | 1,765 | 1,646 | 1,686 | +33 | +2.0 | 927,200 |
| 1/29 | 1,725 | 1,750 | 1,645 | 1,653 | -89 | -5.1 | 893,900 |
| 1/22 | 1,700 | 1,814 | 1,674 | 1,742 | +22 | +1.3 | 1,263,800 |
| 1/15 | 1,578 | 1,732 | 1,573 | 1,720 | +157 | +10.0 | 1,268,200 |
| 1/8 | 1,562 | 1,569 | 1,484 | 1,563 | +13 | +0.8 | 694,000 |
| 12/30 | 1,505 | 1,571 | 1,496 | 1,550 | +37 | +2.5 | 360,900 |
| 12/25 | 1,520 | 1,543 | 1,469 | 1,513 | -18 | -1.2 | 548,900 |
| 12/18 | 1,605 | 1,638 | 1,531 | 1,531 | -84 | -5.2 | 708,000 |
| 12/11 | 1,657 | 1,684 | 1,544 | 1,615 | -32 | -1.9 | 786,400 |
▶︎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
