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) |
|---|---|---|---|---|---|---|
| 2025/05/26 | 10,330.0 | 10,420.0 | 10,330.0 | 10,380.0 | 3,459.9 | 16,000 |
| 2025/05/23 | 10,090.0 | 10,510.0 | 10,070.0 | 10,330.0 | 3,443.2 | 70,900 |
| 2025/05/22 | 9,950.0 | 10,040.0 | 9,870.0 | 9,990.0 | 3,329.9 | 13,000 |
| 2025/05/21 | 9,910.0 | 10,220.0 | 9,910.0 | 9,950.0 | 3,316.6 | 38,900 |
| 2025/05/20 | 9,700.0 | 9,930.0 | 9,620.0 | 9,890.0 | 3,296.6 | 30,100 |
| 2025/05/19 | 9,670.0 | 9,730.0 | 9,610.0 | 9,680.0 | 3,226.6 | 16,800 |
| 2025/05/16 | 9,760.0 | 9,830.0 | 9,670.0 | 9,770.0 | 3,256.6 | 16,000 |
| 2025/05/15 | 9,850.0 | 9,910.0 | 9,770.0 | 9,790.0 | 3,263.3 | 13,700 |
| 2025/05/14 | 10,080.0 | 10,160.0 | 9,870.0 | 9,910.0 | 3,303.3 | 16,300 |
| 2025/05/13 | 10,180.0 | 10,280.0 | 10,060.0 | 10,110.0 | 3,369.9 | 33,600 |
| 2025/05/12 | 9,850.0 | 9,980.0 | 9,790.0 | 9,980.0 | 3,326.6 | 26,100 |
| 2025/05/09 | 9,730.0 | 9,830.0 | 9,700.0 | 9,730.0 | 3,243.3 | 28,200 |
| 2025/05/08 | 9,740.0 | 9,750.0 | 9,490.0 | 9,720.0 | 3,239.9 | 29,600 |
| 2025/05/07 | 9,720.0 | 9,760.0 | 9,640.0 | 9,640.0 | 3,213.3 | 18,900 |
| 2025/05/02 | 9,820.0 | 9,880.0 | 9,690.0 | 9,750.0 | 3,249.9 | 23,700 |
| 2025/05/01 | 9,700.0 | 9,830.0 | 9,670.0 | 9,820.0 | 3,273.3 | 34,800 |
| 2025/04/30 | 9,900.0 | 9,900.0 | 9,660.0 | 9,790.0 | 3,263.3 | 44,300 |
| 2025/04/28 | 9,860.0 | 9,940.0 | 9,640.0 | 9,910.0 | 3,303.3 | 88,800 |
| 2025/04/25 | 9,160.0 | 9,980.0 | 9,110.0 | 9,670.0 | 3,223.3 | 249,300 |
| 2025/04/24 | 8,950.0 | 9,170.0 | 8,950.0 | 9,010.0 | 3,003.3 | 40,700 |
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。
