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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 8,180.0 | 8,290.0 | 8,090.0 | 8,100.0 | 2,699.9 | 79,400 |
| 2018/06/20 | 8,240.0 | 8,270.0 | 7,900.0 | 8,200.0 | 2,733.3 | 114,500 |
| 2018/06/19 | 8,570.0 | 8,720.0 | 8,340.0 | 8,390.0 | 2,796.6 | 68,800 |
| 2018/06/18 | 8,880.0 | 8,950.0 | 8,530.0 | 8,560.0 | 2,853.3 | 61,300 |
| 2018/06/15 | 9,060.0 | 9,270.0 | 8,920.0 | 8,930.0 | 2,976.6 | 90,700 |
| 2018/06/14 | 9,100.0 | 9,120.0 | 8,690.0 | 8,910.0 | 2,969.9 | 166,800 |
| 2018/06/13 | 8,570.0 | 8,720.0 | 8,500.0 | 8,690.0 | 2,896.6 | 53,300 |
| 2018/06/12 | 8,920.0 | 8,920.0 | 8,580.0 | 8,610.0 | 2,869.9 | 56,900 |
| 2018/06/11 | 9,070.0 | 9,110.0 | 8,880.0 | 8,890.0 | 2,963.3 | 43,500 |
| 2018/06/08 | 8,880.0 | 9,070.0 | 8,860.0 | 9,020.0 | 3,006.6 | 54,800 |
| 2018/06/07 | 9,100.0 | 9,140.0 | 8,810.0 | 8,900.0 | 2,966.6 | 51,600 |
| 2018/06/06 | 8,700.0 | 9,080.0 | 8,700.0 | 9,000.0 | 2,999.9 | 68,900 |
| 2018/06/05 | 8,900.0 | 8,930.0 | 8,610.0 | 8,780.0 | 2,926.6 | 69,000 |
| 2018/06/04 | 9,010.0 | 9,040.0 | 8,820.0 | 8,870.0 | 2,956.6 | 39,400 |
| 2018/06/01 | 9,030.0 | 9,030.0 | 8,820.0 | 8,910.0 | 2,969.9 | 57,200 |
| 2018/05/31 | 9,300.0 | 9,360.0 | 8,970.0 | 9,100.0 | 3,033.3 | 63,400 |
| 2018/05/30 | 9,000.0 | 9,130.0 | 8,910.0 | 8,940.0 | 2,979.9 | 43,800 |
| 2018/05/29 | 9,340.0 | 9,450.0 | 9,090.0 | 9,150.0 | 3,049.9 | 55,600 |
| 2018/05/28 | 9,460.0 | 9,510.0 | 9,280.0 | 9,310.0 | 3,103.3 | 37,700 |
| 2018/05/25 | 9,490.0 | 9,620.0 | 9,300.0 | 9,460.0 | 3,153.3 | 75,200 |
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。
