3,760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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 6,000.0 | 6,030.0 | 5,800.0 | 5,900.0 | 1,966.6 | 98,700 |
| 2018/08/29 | 5,790.0 | 5,980.0 | 5,790.0 | 5,940.0 | 1,979.9 | 85,300 |
| 2018/08/28 | 5,900.0 | 5,980.0 | 5,710.0 | 5,780.0 | 1,926.6 | 95,500 |
| 2018/08/27 | 5,560.0 | 5,860.0 | 5,510.0 | 5,800.0 | 1,933.3 | 141,700 |
| 2018/08/24 | 5,660.0 | 5,660.0 | 5,370.0 | 5,490.0 | 1,829.9 | 214,700 |
| 2018/08/23 | 5,830.0 | 5,830.0 | 5,660.0 | 5,720.0 | 1,906.6 | 53,900 |
| 2018/08/22 | 5,590.0 | 5,860.0 | 5,540.0 | 5,830.0 | 1,943.3 | 85,000 |
| 2018/08/21 | 5,640.0 | 5,660.0 | 5,580.0 | 5,620.0 | 1,873.3 | 35,900 |
| 2018/08/20 | 5,860.0 | 5,860.0 | 5,610.0 | 5,660.0 | 1,886.6 | 62,400 |
| 2018/08/17 | 5,750.0 | 5,910.0 | 5,700.0 | 5,800.0 | 1,933.3 | 72,900 |
| 2018/08/16 | 5,660.0 | 5,670.0 | 5,530.0 | 5,600.0 | 1,866.6 | 58,700 |
| 2018/08/15 | 5,870.0 | 5,870.0 | 5,630.0 | 5,730.0 | 1,909.9 | 54,700 |
| 2018/08/14 | 5,690.0 | 5,790.0 | 5,620.0 | 5,780.0 | 1,926.6 | 63,700 |
| 2018/08/13 | 5,720.0 | 5,750.0 | 5,490.0 | 5,570.0 | 1,856.6 | 73,400 |
| 2018/08/10 | 6,010.0 | 6,010.0 | 5,720.0 | 5,770.0 | 1,923.3 | 104,400 |
| 2018/08/09 | 5,900.0 | 6,130.0 | 5,870.0 | 6,060.0 | 2,019.9 | 107,300 |
| 2018/08/08 | 5,750.0 | 5,880.0 | 5,670.0 | 5,860.0 | 1,953.3 | 104,400 |
| 2018/08/07 | 5,690.0 | 5,750.0 | 5,520.0 | 5,730.0 | 1,909.9 | 152,100 |
| 2018/08/06 | 5,830.0 | 5,870.0 | 5,680.0 | 5,690.0 | 1,896.6 | 157,800 |
| 2018/08/03 | 6,200.0 | 6,230.0 | 5,810.0 | 5,830.0 | 1,943.3 | 277,300 |
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。
