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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,570 | 1,653 | 1,508 | 1,647 | +106 | +6.9 | 1,055,300 |
| 11/27 | 1,378 | 1,557 | 1,377 | 1,541 | +193 | +14.3 | 960,000 |
| 11/20 | 1,351 | 1,450 | 1,308 | 1,348 | +7 | +0.5 | 1,099,200 |
| 11/13 | 1,378 | 1,431 | 1,310 | 1,341 | -67 | -4.8 | 1,095,200 |
| 11/6 | 1,322 | 1,408 | 1,319 | 1,408 | +78 | +5.9 | 563,600 |
| 10/30 | 1,365 | 1,390 | 1,317 | 1,330 | -35 | -2.6 | 490,100 |
| 10/23 | 1,349 | 1,410 | 1,334 | 1,365 | +5 | +0.4 | 435,600 |
| 10/16 | 1,360 | 1,402 | 1,328 | 1,360 | +12 | +0.9 | 484,400 |
| 10/9 | 1,276 | 1,359 | 1,259 | 1,348 | +94 | +7.5 | 654,800 |
| 10/2 | 1,308 | 1,317 | 1,250 | 1,254 | -54 | -4.1 | 607,200 |
| 9/25 | 1,335 | 1,348 | 1,277 | 1,308 | -52 | -3.8 | 371,600 |
| 9/18 | 1,367 | 1,378 | 1,323 | 1,360 | +5 | +0.4 | 693,600 |
| 9/11 | 1,368 | 1,418 | 1,340 | 1,355 | -8 | -0.6 | 489,600 |
| 9/4 | 1,330 | 1,417 | 1,330 | 1,363 | +47 | +3.6 | 481,900 |
| 8/28 | 1,289 | 1,369 | 1,269 | 1,316 | +32 | +2.5 | 615,000 |
| 8/21 | 1,389 | 1,411 | 1,245 | 1,284 | -93 | -6.8 | 883,400 |
| 8/14 | 1,315 | 1,434 | 1,315 | 1,377 | +92 | +7.2 | 1,043,100 |
| 8/7 | 1,255 | 1,327 | 1,255 | 1,285 | +45 | +3.6 | 489,000 |
| 7/31 | 1,355 | 1,375 | 1,235 | 1,240 | -143 | -10.3 | 550,600 |
| 7/22 | 1,358 | 1,409 | 1,352 | 1,383 | +21 | +1.5 | 237,800 |
| 7/17 | 1,349 | 1,404 | 1,348 | 1,362 | +16 | +1.2 | 346,700 |
| 7/10 | 1,347 | 1,428 | 1,346 | 1,346 | -9 | -0.7 | 389,100 |
| 7/3 | 1,420 | 1,424 | 1,326 | 1,355 | -88 | -6.1 | 582,000 |
| 6/26 | 1,476 | 1,508 | 1,422 | 1,443 | -43 | -2.9 | 553,800 |
| 6/19 | 1,489 | 1,551 | 1,437 | 1,486 | -34 | -2.2 | 915,300 |
| 6/12 | 1,661 | 1,662 | 1,468 | 1,520 | -133 | -8.1 | 740,500 |
| 6/5 | 1,620 | 1,746 | 1,597 | 1,653 | +12 | +0.7 | 1,167,800 |
| 5/29 | 1,489 | 1,687 | 1,446 | 1,641 | +195 | +13.5 | 1,855,600 |
| 5/22 | 1,509 | 1,511 | 1,427 | 1,446 | -59 | -3.9 | 711,900 |
| 5/15 | 1,507 | 1,604 | 1,467 | 1,505 | +8 | +0.5 | 759,100 |
▶︎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
