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) |
|---|---|---|---|---|---|---|
| 2025/07/11 | 9,500.0 | 9,640.0 | 9,500.0 | 9,610.0 | 3,203.3 | 17,000 |
| 2025/07/10 | 9,540.0 | 9,550.0 | 9,460.0 | 9,500.0 | 3,166.6 | 23,600 |
| 2025/07/09 | 9,500.0 | 9,620.0 | 9,470.0 | 9,540.0 | 3,179.9 | 22,500 |
| 2025/07/08 | 9,390.0 | 9,520.0 | 9,350.0 | 9,460.0 | 3,153.3 | 36,500 |
| 2025/07/07 | 9,310.0 | 9,390.0 | 9,290.0 | 9,360.0 | 3,119.9 | 22,600 |
| 2025/07/04 | 9,600.0 | 9,620.0 | 9,350.0 | 9,360.0 | 3,119.9 | 16,900 |
| 2025/07/03 | 9,430.0 | 9,530.0 | 9,430.0 | 9,510.0 | 3,169.9 | 19,700 |
| 2025/07/02 | 9,450.0 | 9,560.0 | 9,450.0 | 9,470.0 | 3,156.6 | 18,300 |
| 2025/07/01 | 9,600.0 | 9,630.0 | 9,460.0 | 9,520.0 | 3,173.3 | 28,900 |
| 2025/06/30 | 9,820.0 | 9,890.0 | 9,620.0 | 9,640.0 | 3,213.3 | 25,500 |
| 2025/06/27 | 9,800.0 | 9,870.0 | 9,690.0 | 9,730.0 | 3,243.3 | 41,200 |
| 2025/06/26 | 9,600.0 | 9,670.0 | 9,540.0 | 9,650.0 | 3,216.6 | 25,500 |
| 2025/06/25 | 9,500.0 | 9,600.0 | 9,460.0 | 9,600.0 | 3,199.9 | 34,500 |
| 2025/06/24 | 9,650.0 | 9,650.0 | 9,470.0 | 9,540.0 | 3,179.9 | 29,800 |
| 2025/06/23 | 9,620.0 | 9,660.0 | 9,560.0 | 9,590.0 | 3,196.6 | 23,900 |
| 2025/06/20 | 9,710.0 | 9,840.0 | 9,630.0 | 9,630.0 | 3,209.9 | 35,800 |
| 2025/06/19 | 9,820.0 | 9,820.0 | 9,700.0 | 9,720.0 | 3,239.9 | 30,100 |
| 2025/06/18 | 10,010.0 | 10,140.0 | 9,860.0 | 9,860.0 | 3,286.6 | 30,200 |
| 2025/06/17 | 10,060.0 | 10,230.0 | 10,050.0 | 10,090.0 | 3,363.2 | 30,200 |
| 2025/06/16 | 10,080.0 | 10,200.0 | 9,990.0 | 10,140.0 | 3,379.9 | 25,800 |
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。
