3,883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) |
|---|---|---|---|---|---|---|
| 2023/11/27 | 6,100.0 | 6,140.0 | 5,960.0 | 6,010.0 | 2,003.3 | 48,800 |
| 2023/11/24 | 5,880.0 | 6,040.0 | 5,880.0 | 6,000.0 | 1,999.9 | 43,800 |
| 2023/11/22 | 5,840.0 | 5,870.0 | 5,810.0 | 5,860.0 | 1,953.3 | 20,400 |
| 2023/11/21 | 5,770.0 | 5,840.0 | 5,770.0 | 5,820.0 | 1,939.9 | 28,200 |
| 2023/11/20 | 5,850.0 | 5,900.0 | 5,760.0 | 5,760.0 | 1,919.9 | 25,000 |
| 2023/11/17 | 5,790.0 | 5,870.0 | 5,750.0 | 5,860.0 | 1,953.3 | 24,000 |
| 2023/11/16 | 5,820.0 | 5,860.0 | 5,750.0 | 5,790.0 | 1,929.9 | 40,200 |
| 2023/11/15 | 5,860.0 | 5,930.0 | 5,840.0 | 5,890.0 | 1,963.3 | 32,000 |
| 2023/11/14 | 5,920.0 | 5,920.0 | 5,820.0 | 5,820.0 | 1,939.9 | 19,300 |
| 2023/11/13 | 5,970.0 | 5,970.0 | 5,830.0 | 5,880.0 | 1,959.9 | 21,900 |
| 2023/11/10 | 5,890.0 | 5,910.0 | 5,810.0 | 5,900.0 | 1,966.6 | 25,500 |
| 2023/11/09 | 5,780.0 | 5,940.0 | 5,780.0 | 5,910.0 | 1,969.9 | 29,500 |
| 2023/11/08 | 5,800.0 | 5,890.0 | 5,770.0 | 5,780.0 | 1,926.6 | 60,700 |
| 2023/11/07 | 5,900.0 | 5,900.0 | 5,750.0 | 5,780.0 | 1,926.6 | 38,900 |
| 2023/11/06 | 5,800.0 | 5,920.0 | 5,750.0 | 5,900.0 | 1,966.6 | 73,400 |
| 2023/11/02 | 5,690.0 | 5,690.0 | 5,540.0 | 5,600.0 | 1,866.6 | 67,700 |
| 2023/11/01 | 5,640.0 | 5,690.0 | 5,530.0 | 5,590.0 | 1,863.3 | 95,600 |
| 2023/10/31 | 6,090.0 | 6,240.0 | 5,450.0 | 5,540.0 | 1,846.6 | 253,100 |
| 2023/10/30 | 6,340.0 | 6,340.0 | 6,030.0 | 6,080.0 | 2,026.6 | 55,600 |
| 2023/10/27 | 6,200.0 | 6,320.0 | 6,180.0 | 6,240.0 | 2,079.9 | 39,500 |
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。
