3,883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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 9,790.0 | 9,810.0 | 9,610.0 | 9,810.0 | 3,269.9 | 26,000 |
| 2025/09/04 | 9,730.0 | 9,790.0 | 9,670.0 | 9,670.0 | 3,223.3 | 20,500 |
| 2025/09/03 | 9,770.0 | 9,870.0 | 9,720.0 | 9,790.0 | 3,263.3 | 25,500 |
| 2025/09/02 | 9,750.0 | 9,880.0 | 9,710.0 | 9,770.0 | 3,256.6 | 18,900 |
| 2025/09/01 | 9,950.0 | 9,950.0 | 9,680.0 | 9,720.0 | 3,239.9 | 21,000 |
| 2025/08/29 | 9,910.0 | 10,020.0 | 9,910.0 | 10,000.0 | 3,333.3 | 17,100 |
| 2025/08/28 | 9,970.0 | 9,980.0 | 9,910.0 | 9,930.0 | 3,309.9 | 14,000 |
| 2025/08/27 | 9,860.0 | 9,980.0 | 9,830.0 | 9,970.0 | 3,323.3 | 18,800 |
| 2025/08/26 | 10,010.0 | 10,030.0 | 9,920.0 | 9,920.0 | 3,306.6 | 18,300 |
| 2025/08/25 | 9,940.0 | 10,080.0 | 9,920.0 | 10,080.0 | 3,359.9 | 19,300 |
| 2025/08/22 | 10,120.0 | 10,170.0 | 9,930.0 | 9,940.0 | 3,313.3 | 27,200 |
| 2025/08/21 | 10,170.0 | 10,180.0 | 10,030.0 | 10,120.0 | 3,373.2 | 32,300 |
| 2025/08/20 | 9,880.0 | 10,270.0 | 9,790.0 | 10,250.0 | 3,416.6 | 62,700 |
| 2025/08/19 | 9,790.0 | 9,920.0 | 9,730.0 | 9,880.0 | 3,293.3 | 22,500 |
| 2025/08/18 | 9,730.0 | 9,830.0 | 9,650.0 | 9,810.0 | 3,269.9 | 17,800 |
| 2025/08/15 | 9,880.0 | 9,930.0 | 9,730.0 | 9,730.0 | 3,243.3 | 20,000 |
| 2025/08/14 | 9,980.0 | 9,990.0 | 9,820.0 | 9,880.0 | 3,293.3 | 18,400 |
| 2025/08/13 | 9,930.0 | 10,070.0 | 9,930.0 | 9,980.0 | 3,326.6 | 20,400 |
| 2025/08/12 | 9,900.0 | 9,970.0 | 9,810.0 | 9,930.0 | 3,309.9 | 22,900 |
| 2025/08/08 | 9,830.0 | 9,980.0 | 9,700.0 | 9,910.0 | 3,303.3 | 27,900 |
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。
