3,934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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 9,510.0 | 9,540.0 | 9,360.0 | 9,390.0 | 3,129.9 | 19,500 |
| 2025/02/13 | 9,570.0 | 9,570.0 | 9,410.0 | 9,470.0 | 3,156.6 | 19,200 |
| 2025/02/12 | 9,600.0 | 9,660.0 | 9,380.0 | 9,490.0 | 3,163.3 | 29,100 |
| 2025/02/10 | 9,680.0 | 9,680.0 | 9,500.0 | 9,600.0 | 3,199.9 | 23,300 |
| 2025/02/07 | 9,580.0 | 9,740.0 | 9,580.0 | 9,670.0 | 3,223.3 | 37,600 |
| 2025/02/06 | 9,400.0 | 9,560.0 | 9,400.0 | 9,480.0 | 3,159.9 | 26,000 |
| 2025/02/05 | 9,400.0 | 9,470.0 | 9,330.0 | 9,340.0 | 3,113.3 | 30,600 |
| 2025/02/04 | 9,440.0 | 9,540.0 | 9,310.0 | 9,320.0 | 3,106.6 | 20,700 |
| 2025/02/03 | 9,270.0 | 9,480.0 | 9,210.0 | 9,370.0 | 3,123.3 | 45,400 |
| 2025/01/31 | 9,450.0 | 9,730.0 | 9,370.0 | 9,420.0 | 3,139.9 | 77,200 |
| 2025/01/30 | 8,520.0 | 9,410.0 | 8,480.0 | 9,390.0 | 3,129.9 | 132,100 |
| 2025/01/29 | 8,550.0 | 8,750.0 | 8,530.0 | 8,650.0 | 2,883.3 | 48,000 |
| 2025/01/28 | 8,600.0 | 8,700.0 | 8,480.0 | 8,550.0 | 2,849.9 | 49,800 |
| 2025/01/27 | 8,730.0 | 8,730.0 | 8,640.0 | 8,640.0 | 2,879.9 | 17,400 |
| 2025/01/24 | 8,710.0 | 8,770.0 | 8,570.0 | 8,680.0 | 2,893.3 | 22,100 |
| 2025/01/23 | 8,570.0 | 8,710.0 | 8,530.0 | 8,630.0 | 2,876.6 | 27,600 |
| 2025/01/22 | 8,430.0 | 8,670.0 | 8,430.0 | 8,570.0 | 2,856.6 | 27,700 |
| 2025/01/21 | 8,370.0 | 8,460.0 | 8,350.0 | 8,430.0 | 2,809.9 | 8,300 |
| 2025/01/20 | 8,230.0 | 8,420.0 | 8,230.0 | 8,390.0 | 2,796.6 | 11,800 |
| 2025/01/17 | 8,270.0 | 8,330.0 | 8,180.0 | 8,230.0 | 2,743.3 | 20,800 |
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。
