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
2,323.8
円
(11:29)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,900 | 3,865 | 1,834 | 2,331 | +395 | +20.4 | 60,822,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,708 | 2,444 | 1,668 | 1,936 | +230 | +13.5 | 49,213,400 |
| 2022 | 2,360 | 2,480 | 1,566 | 1,706 | -620 | -26.7 | 63,878,000 |
| 2021 | 1,562 | 2,400 | 1,344 | 2,326 | +776 | +50.1 | 41,351,500 |
| 2020 | 1,672 | 1,999 | 1,158 | 1,550 | -162 | -9.5 | 45,115,600 |
| 2019 | 1,113 | 1,763 | 840 | 1,712 | +539 | +46.0 | 55,460,900 |
| 2018 | 2,094 | 2,360 | 1,026 | 1,173 | -882 | -42.9 | 77,899,800 |
| 2017 | 1,167 | 2,580 | 1,126 | 2,055 | +918 | +80.7 | 103,480,200 |
| 2016 | 948 | 1,210 | 490 | 1,137 | +189 | +19.9 | 88,952,800 |
| 2015 | 840 | 1,371 | 766 | 948 | +108 | +12.9 | 101,353,900 |
| 2014 | 239 | 990 | 235 | 840 | +600 | +250.0 | 339,929,100 |
| 2013 | 161 | 280 | 138 | 240 | +84 | +53.9 | 56,979,200 |
| 2012 | 166 | 200 | 111 | 156 | -13 | -7.7 | 32,937,800 |
| 2011 | 423 | 476 | 152 | 169 | -238 | -58.5 | 56,185,900 |
| 2010 | 173 | 499 | 170 | 407 | +234 | +135.3 | 118,097,100 |
| 2009 | 218 | 300 | 139 | 173 | -42 | -19.5 | 53,364,200 |
| 2008 | 425 | 557 | 145 | 215 | -218 | -50.4 | 59,735,200 |
| 2007 | 1,020 | 1,091 | 403 | 433 | -568 | -56.7 | 14,935,000 |
| 2006 | 1,950 | 2,080 | 875 | 1,001 | -932 | -48.2 | 24,233,000 |
| 2005 | 1,170 | 1,968 | 1,153 | 1,933 | +754 | +64.0 | 22,578,600 |
| 2004 | 1,205 | 1,330 | 970 | 1,179 | +14 | +1.2 | 12,838,300 |
| 2003 | 1,230 | 1,723 | 960 | 1,165 | -35 | -2.9 | 19,677,900 |
| 2002 | 875 | 1,800 | 845 | 1,200 | +332 | +38.3 | 9,329,800 |
| 2001 | 1,750 | 2,160 | 740 | 868 | -794 | -47.8 | 8,066,700 |
| 2000 | 2,572 | 4,450 | 1,600 | 1,662 | -883 | -34.7 | 11,518,005 |
| 1999 | 1,663 | 3,409 | 1,663 | 2,545 | +882 | +53.0 | 9,016,709 |
| 1998 | 1,845 | 2,718 | 936 | 1,663 | -246 | -12.9 | 3,380,303 |
| 1997 | 2,072 | 3,045 | 1,672 | 1,909 | -154 | -7.5 | 3,890,704 |
| 1996 | 2,727 | 2,863 | 1,818 | 2,063 | -664 | -24.4 | 3,162,503 |
| 1995 | 2,072 | 3,009 | 1,145 | 2,727 | +473 | +21.0 | 5,096,305 |
| 1994 | 1,718 | 2,409 | 1,372 | 2,254 | +873 | +63.2 | 3,568,404 |
▶︎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
