3,770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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 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 |
| 2025/06/13 | 10,100.0 | 10,190.0 | 10,010.0 | 10,060.0 | 3,353.2 | 27,600 |
| 2025/06/12 | 10,220.0 | 10,230.0 | 10,090.0 | 10,100.0 | 3,366.6 | 21,200 |
| 2025/06/11 | 10,120.0 | 10,180.0 | 10,040.0 | 10,140.0 | 3,379.9 | 33,600 |
| 2025/06/10 | 10,140.0 | 10,290.0 | 10,130.0 | 10,130.0 | 3,376.6 | 22,500 |
| 2025/06/09 | 10,170.0 | 10,180.0 | 10,070.0 | 10,140.0 | 3,379.9 | 21,500 |
| 2025/06/06 | 10,150.0 | 10,270.0 | 10,070.0 | 10,130.0 | 3,376.6 | 19,900 |
| 2025/06/05 | 10,030.0 | 10,210.0 | 10,030.0 | 10,150.0 | 3,383.2 | 20,300 |
| 2025/06/04 | 10,220.0 | 10,220.0 | 10,080.0 | 10,120.0 | 3,373.2 | 20,500 |
| 2025/06/03 | 10,160.0 | 10,310.0 | 10,090.0 | 10,110.0 | 3,369.9 | 20,600 |
| 2025/06/02 | 10,070.0 | 10,150.0 | 9,990.0 | 10,110.0 | 3,369.9 | 25,800 |
| 2025/05/30 | 10,160.0 | 10,300.0 | 10,150.0 | 10,170.0 | 3,389.9 | 24,800 |
| 2025/05/29 | 10,410.0 | 10,450.0 | 10,310.0 | 10,400.0 | 3,466.6 | 25,200 |
| 2025/05/28 | 10,450.0 | 10,470.0 | 10,260.0 | 10,310.0 | 3,436.6 | 31,500 |
| 2025/05/27 | 10,410.0 | 10,470.0 | 10,270.0 | 10,310.0 | 3,436.6 | 16,200 |
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。
