3,884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) |
|---|---|---|---|---|---|---|
| 2024/02/27 | 6,280.0 | 6,370.0 | 6,280.0 | 6,350.0 | 2,116.6 | 32,800 |
| 2024/02/26 | 6,290.0 | 6,340.0 | 6,250.0 | 6,280.0 | 2,093.3 | 29,900 |
| 2024/02/22 | 6,190.0 | 6,250.0 | 6,180.0 | 6,240.0 | 2,079.9 | 33,900 |
| 2024/02/21 | 6,100.0 | 6,220.0 | 6,060.0 | 6,160.0 | 2,053.3 | 34,700 |
| 2024/02/20 | 6,090.0 | 6,160.0 | 6,060.0 | 6,130.0 | 2,043.3 | 44,000 |
| 2024/02/19 | 6,100.0 | 6,120.0 | 6,020.0 | 6,070.0 | 2,023.3 | 38,900 |
| 2024/02/16 | 6,020.0 | 6,240.0 | 6,000.0 | 6,160.0 | 2,053.3 | 67,300 |
| 2024/02/15 | 6,050.0 | 6,110.0 | 5,980.0 | 6,020.0 | 2,006.6 | 40,800 |
| 2024/02/14 | 6,050.0 | 6,120.0 | 5,960.0 | 6,040.0 | 2,013.3 | 54,700 |
| 2024/02/13 | 6,020.0 | 6,120.0 | 5,930.0 | 6,120.0 | 2,039.9 | 51,200 |
| 2024/02/09 | 5,910.0 | 6,060.0 | 5,910.0 | 5,970.0 | 1,989.9 | 60,800 |
| 2024/02/08 | 5,830.0 | 5,940.0 | 5,750.0 | 5,910.0 | 1,969.9 | 63,300 |
| 2024/02/07 | 5,770.0 | 5,880.0 | 5,770.0 | 5,820.0 | 1,939.9 | 52,800 |
| 2024/02/06 | 6,000.0 | 6,000.0 | 5,790.0 | 5,790.0 | 1,929.9 | 70,400 |
| 2024/02/05 | 5,970.0 | 6,070.0 | 5,870.0 | 5,950.0 | 1,983.3 | 104,700 |
| 2024/02/02 | 6,050.0 | 6,180.0 | 6,050.0 | 6,160.0 | 2,053.3 | 67,800 |
| 2024/02/01 | 6,200.0 | 6,290.0 | 6,020.0 | 6,040.0 | 2,013.3 | 78,100 |
| 2024/01/31 | 5,990.0 | 6,180.0 | 5,800.0 | 6,180.0 | 2,059.9 | 194,200 |
| 2024/01/30 | 6,400.0 | 6,420.0 | 6,350.0 | 6,390.0 | 2,129.9 | 54,300 |
| 2024/01/29 | 6,450.0 | 6,450.0 | 6,330.0 | 6,350.0 | 2,116.6 | 104,300 |
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。
