3,853円
山一電機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) |
|---|---|---|---|---|---|---|
| 2020/11/26 | 1,473.0 | 1,523.0 | 1,472.0 | 1,507.0 | 1,507.0 | 251,400 |
| 2020/11/25 | 1,430.0 | 1,492.0 | 1,429.0 | 1,464.0 | 1,464.0 | 369,400 |
| 2020/11/24 | 1,378.0 | 1,405.0 | 1,377.0 | 1,391.0 | 1,391.0 | 132,600 |
| 2020/11/20 | 1,326.0 | 1,359.0 | 1,318.0 | 1,348.0 | 1,348.0 | 156,300 |
| 2020/11/19 | 1,366.0 | 1,366.0 | 1,308.0 | 1,337.0 | 1,337.0 | 301,100 |
| 2020/11/18 | 1,412.0 | 1,421.0 | 1,372.0 | 1,372.0 | 1,372.0 | 99,600 |
| 2020/11/17 | 1,410.0 | 1,450.0 | 1,390.0 | 1,421.0 | 1,421.0 | 255,200 |
| 2020/11/16 | 1,351.0 | 1,407.0 | 1,343.0 | 1,395.0 | 1,395.0 | 287,000 |
| 2020/11/13 | 1,330.0 | 1,341.0 | 1,310.0 | 1,341.0 | 1,341.0 | 113,400 |
| 2020/11/12 | 1,372.0 | 1,376.0 | 1,331.0 | 1,334.0 | 1,334.0 | 118,500 |
| 2020/11/11 | 1,399.0 | 1,399.0 | 1,362.0 | 1,367.0 | 1,367.0 | 80,800 |
| 2020/11/10 | 1,399.0 | 1,431.0 | 1,352.0 | 1,378.0 | 1,378.0 | 314,600 |
| 2020/11/09 | 1,378.0 | 1,394.0 | 1,335.0 | 1,364.0 | 1,364.0 | 467,900 |
| 2020/11/06 | 1,374.0 | 1,408.0 | 1,364.0 | 1,408.0 | 1,408.0 | 225,400 |
| 2020/11/05 | 1,368.0 | 1,370.0 | 1,350.0 | 1,360.0 | 1,360.0 | 152,000 |
| 2020/11/04 | 1,341.0 | 1,353.0 | 1,330.0 | 1,347.0 | 1,347.0 | 112,800 |
| 2020/11/02 | 1,322.0 | 1,353.0 | 1,319.0 | 1,331.0 | 1,331.0 | 73,400 |
| 2020/10/30 | 1,369.0 | 1,370.0 | 1,324.0 | 1,330.0 | 1,330.0 | 129,300 |
| 2020/10/29 | 1,330.0 | 1,364.0 | 1,317.0 | 1,364.0 | 1,364.0 | 61,800 |
| 2020/10/28 | 1,341.0 | 1,349.0 | 1,327.0 | 1,346.0 | 1,346.0 | 80,900 |
おすすめ条件でスクリーニングされた銘柄を見る
山一電機の取引履歴を振り返りませんか？
山一電機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。
