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 | 2,267 | 2,300 | 2,258 | 2,260 | -28 | -1.2 | 171,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,507 | 1,604 | 1,467 | 1,505 | +8 | +0.5 | 759,100 |
| 5/8 | 1,464 | 1,516 | 1,452 | 1,497 | +45 | +3.1 | 177,700 |
| 5/1 | 1,376 | 1,512 | 1,370 | 1,452 | +109 | +8.1 | 826,900 |
| 4/24 | 1,382 | 1,407 | 1,291 | 1,343 | -20 | -1.5 | 860,700 |
| 4/17 | 1,327 | 1,399 | 1,288 | 1,363 | +19 | +1.4 | 687,800 |
| 4/10 | 1,198 | 1,349 | 1,173 | 1,344 | +141 | +11.7 | 911,000 |
| 4/3 | 1,364 | 1,422 | 1,185 | 1,203 | -219 | -15.4 | 1,036,500 |
| 3/27 | 1,258 | 1,485 | 1,158 | 1,422 | +213 | +17.6 | 1,205,800 |
| 3/19 | 1,269 | 1,404 | 1,161 | 1,209 | -30 | -2.4 | 1,287,000 |
| 3/13 | 1,512 | 1,540 | 1,179 | 1,239 | -357 | -22.4 | 1,335,200 |
| 3/6 | 1,573 | 1,748 | 1,571 | 1,596 | +4 | +0.3 | 1,519,500 |
| 2/28 | 1,723 | 1,781 | 1,572 | 1,592 | -251 | -13.6 | 986,100 |
| 2/21 | 1,901 | 1,962 | 1,792 | 1,843 | -112 | -5.7 | 1,178,500 |
| 2/14 | 1,888 | 1,980 | 1,883 | 1,955 | +32 | +1.7 | 810,700 |
| 2/7 | 1,580 | 1,999 | 1,568 | 1,923 | +275 | +16.7 | 3,273,700 |
| 1/31 | 1,799 | 1,813 | 1,606 | 1,648 | -154 | -8.6 | 1,737,300 |
| 1/24 | 1,692 | 1,811 | 1,670 | 1,802 | +121 | +7.2 | 1,604,100 |
| 1/17 | 1,725 | 1,741 | 1,647 | 1,681 | -13 | -0.8 | 920,300 |
| 1/10 | 1,672 | 1,725 | 1,612 | 1,694 | -18 | -1.1 | 1,029,800 |
| 12/30 | 1,705 | 1,717 | 1,661 | 1,712 | -13 | -0.8 | 179,100 |
| 12/27 | 1,699 | 1,745 | 1,621 | 1,725 | +49 | +2.9 | 884,100 |
| 12/20 | 1,722 | 1,722 | 1,652 | 1,676 | -42 | -2.4 | 922,600 |
| 12/13 | 1,729 | 1,763 | 1,670 | 1,718 | +16 | +0.9 | 906,500 |
| 12/6 | 1,607 | 1,715 | 1,551 | 1,702 | +100 | +6.2 | 1,020,000 |
| 11/29 | 1,555 | 1,640 | 1,538 | 1,602 | +66 | +4.3 | 906,300 |
| 11/22 | 1,620 | 1,650 | 1,487 | 1,536 | -49 | -3.1 | 1,439,300 |
| 11/15 | 1,614 | 1,638 | 1,521 | 1,585 | -31 | -1.9 | 1,164,300 |
| 11/8 | 1,499 | 1,759 | 1,467 | 1,616 | +157 | +10.8 | 2,588,800 |
| 11/1 | 1,478 | 1,538 | 1,420 | 1,459 | +5 | +0.3 | 1,105,700 |
| 10/25 | 1,401 | 1,454 | 1,387 | 1,454 | +69 | +5.0 | 721,100 |
▶︎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
