5,237円
山洋電気の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/10/25 | 6,460.0 | 6,640.0 | 6,370.0 | 6,610.0 | 2,203.3 | 86,600 |
| 2017/10/24 | 6,240.0 | 6,470.0 | 6,200.0 | 6,460.0 | 2,153.3 | 47,100 |
| 2017/10/23 | 6,250.0 | 6,340.0 | 6,220.0 | 6,310.0 | 2,103.3 | 41,100 |
| 2017/10/20 | 6,230.0 | 6,230.0 | 6,140.0 | 6,150.0 | 2,049.9 | 17,400 |
| 2017/10/19 | 6,240.0 | 6,290.0 | 6,180.0 | 6,230.0 | 2,076.6 | 24,700 |
| 2017/10/18 | 6,300.0 | 6,300.0 | 6,170.0 | 6,200.0 | 2,066.6 | 32,500 |
| 2017/10/17 | 6,370.0 | 6,400.0 | 6,230.0 | 6,300.0 | 2,099.9 | 40,200 |
| 2017/10/16 | 6,320.0 | 6,420.0 | 6,270.0 | 6,410.0 | 2,136.6 | 51,600 |
| 2017/10/13 | 6,200.0 | 6,280.0 | 6,170.0 | 6,270.0 | 2,089.9 | 47,500 |
| 2017/10/12 | 6,240.0 | 6,270.0 | 6,120.0 | 6,150.0 | 2,049.9 | 46,500 |
| 2017/10/11 | 6,200.0 | 6,250.0 | 6,120.0 | 6,180.0 | 2,059.9 | 28,100 |
| 2017/10/10 | 6,160.0 | 6,240.0 | 6,150.0 | 6,190.0 | 2,063.3 | 15,600 |
| 2017/10/06 | 6,130.0 | 6,220.0 | 6,060.0 | 6,190.0 | 2,063.3 | 34,800 |
| 2017/10/05 | 6,290.0 | 6,310.0 | 6,130.0 | 6,160.0 | 2,053.3 | 29,400 |
| 2017/10/04 | 6,390.0 | 6,390.0 | 6,200.0 | 6,260.0 | 2,086.6 | 32,800 |
| 2017/10/03 | 6,410.0 | 6,410.0 | 6,240.0 | 6,290.0 | 2,096.6 | 28,100 |
| 2017/10/02 | 6,350.0 | 6,380.0 | 6,300.0 | 6,340.0 | 2,113.3 | 26,000 |
| 2017/09/29 | 6,460.0 | 6,500.0 | 6,300.0 | 6,350.0 | 2,116.6 | 47,900 |
| 2017/09/28 | 6,300.0 | 6,590.0 | 6,210.0 | 6,580.0 | 2,193.3 | 82,100 |
| 2017/09/27 | 6,210.0 | 6,400.0 | 6,110.0 | 6,200.0 | 2,066.6 | 47,500 |
おすすめ条件でスクリーニングされた銘柄を見る
山洋電気の取引履歴を振り返りませんか？
山洋電気の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
