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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 1,390.0 | 1,450.0 | 1,383.0 | 1,447.0 | 1,447.0 | 251,400 |
| 2020/04/27 | 1,376.0 | 1,397.0 | 1,370.0 | 1,390.0 | 1,390.0 | 137,400 |
| 2020/04/24 | 1,366.0 | 1,371.0 | 1,327.0 | 1,343.0 | 1,343.0 | 154,200 |
| 2020/04/23 | 1,341.0 | 1,391.0 | 1,341.0 | 1,391.0 | 1,391.0 | 140,300 |
| 2020/04/22 | 1,319.0 | 1,350.0 | 1,291.0 | 1,348.0 | 1,348.0 | 191,700 |
| 2020/04/21 | 1,385.0 | 1,390.0 | 1,332.0 | 1,349.0 | 1,349.0 | 168,000 |
| 2020/04/20 | 1,382.0 | 1,407.0 | 1,358.0 | 1,407.0 | 1,407.0 | 206,500 |
| 2020/04/17 | 1,382.0 | 1,399.0 | 1,356.0 | 1,363.0 | 1,363.0 | 104,700 |
| 2020/04/16 | 1,303.0 | 1,345.0 | 1,303.0 | 1,344.0 | 1,344.0 | 134,800 |
| 2020/04/15 | 1,349.0 | 1,367.0 | 1,316.0 | 1,319.0 | 1,319.0 | 159,400 |
| 2020/04/14 | 1,301.0 | 1,335.0 | 1,288.0 | 1,326.0 | 1,326.0 | 186,000 |
| 2020/04/13 | 1,327.0 | 1,351.0 | 1,308.0 | 1,311.0 | 1,311.0 | 102,900 |
| 2020/04/10 | 1,329.0 | 1,346.0 | 1,285.0 | 1,344.0 | 1,344.0 | 151,000 |
| 2020/04/09 | 1,349.0 | 1,349.0 | 1,299.0 | 1,305.0 | 1,305.0 | 205,200 |
| 2020/04/08 | 1,310.0 | 1,328.0 | 1,263.0 | 1,319.0 | 1,319.0 | 166,300 |
| 2020/04/07 | 1,304.0 | 1,344.0 | 1,270.0 | 1,337.0 | 1,337.0 | 200,600 |
| 2020/04/06 | 1,198.0 | 1,283.0 | 1,173.0 | 1,266.0 | 1,266.0 | 187,900 |
| 2020/04/03 | 1,283.0 | 1,294.0 | 1,185.0 | 1,203.0 | 1,203.0 | 206,900 |
| 2020/04/02 | 1,253.0 | 1,294.0 | 1,234.0 | 1,270.0 | 1,270.0 | 167,700 |
| 2020/04/01 | 1,385.0 | 1,413.0 | 1,296.0 | 1,309.0 | 1,309.0 | 156,400 |
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。
