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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 9,850.0 | 9,850.0 | 9,330.0 | 9,450.0 | 3,149.9 | 76,900 |
| 2018/05/23 | 9,920.0 | 10,020.0 | 9,770.0 | 9,840.0 | 3,279.9 | 37,600 |
| 2018/05/22 | 10,210.0 | 10,310.0 | 9,860.0 | 9,920.0 | 3,306.6 | 75,900 |
| 2018/05/21 | 10,150.0 | 10,300.0 | 10,150.0 | 10,270.0 | 3,423.2 | 38,100 |
| 2018/05/18 | 10,270.0 | 10,340.0 | 10,060.0 | 10,300.0 | 3,433.2 | 46,300 |
| 2018/05/17 | 10,330.0 | 10,510.0 | 10,290.0 | 10,340.0 | 3,446.6 | 41,800 |
| 2018/05/16 | 10,220.0 | 10,480.0 | 10,190.0 | 10,360.0 | 3,453.2 | 78,100 |
| 2018/05/15 | 10,410.0 | 10,570.0 | 10,170.0 | 10,220.0 | 3,406.6 | 97,200 |
| 2018/05/14 | 10,010.0 | 10,360.0 | 9,960.0 | 10,340.0 | 3,446.6 | 72,200 |
| 2018/05/11 | 9,740.0 | 10,120.0 | 9,690.0 | 10,100.0 | 3,366.6 | 71,100 |
| 2018/05/10 | 9,550.0 | 9,780.0 | 9,550.0 | 9,750.0 | 3,249.9 | 44,500 |
| 2018/05/09 | 9,580.0 | 9,760.0 | 9,430.0 | 9,490.0 | 3,163.3 | 90,000 |
| 2018/05/08 | 9,440.0 | 9,790.0 | 9,440.0 | 9,640.0 | 3,213.3 | 65,700 |
| 2018/05/07 | 9,520.0 | 9,620.0 | 9,440.0 | 9,520.0 | 3,173.3 | 53,200 |
| 2018/05/02 | 9,470.0 | 9,680.0 | 9,440.0 | 9,610.0 | 3,203.3 | 76,800 |
| 2018/05/01 | 9,440.0 | 9,880.0 | 9,250.0 | 9,600.0 | 3,199.9 | 153,800 |
| 2018/04/27 | 9,350.0 | 9,490.0 | 9,000.0 | 9,480.0 | 3,159.9 | 158,700 |
| 2018/04/26 | 8,290.0 | 9,670.0 | 8,210.0 | 9,290.0 | 3,096.6 | 297,600 |
| 2018/04/25 | 8,150.0 | 8,260.0 | 8,040.0 | 8,170.0 | 2,723.3 | 41,000 |
| 2018/04/24 | 8,200.0 | 8,350.0 | 8,190.0 | 8,260.0 | 2,753.3 | 31,000 |
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。
