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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 8,350.0 | 8,500.0 | 7,860.0 | 7,870.0 | 2,623.3 | 77,700 |
| 2018/02/06 | 7,830.0 | 8,030.0 | 7,500.0 | 7,900.0 | 2,633.3 | 93,400 |
| 2018/02/05 | 8,700.0 | 8,720.0 | 8,360.0 | 8,380.0 | 2,793.3 | 57,000 |
| 2018/02/02 | 9,380.0 | 9,380.0 | 8,840.0 | 8,920.0 | 2,973.3 | 84,300 |
| 2018/02/01 | 9,390.0 | 9,390.0 | 8,840.0 | 8,980.0 | 2,993.3 | 127,400 |
| 2018/01/31 | 8,800.0 | 8,950.0 | 8,660.0 | 8,690.0 | 2,896.6 | 88,300 |
| 2018/01/30 | 9,180.0 | 9,250.0 | 8,860.0 | 8,860.0 | 2,953.3 | 67,100 |
| 2018/01/29 | 9,280.0 | 9,420.0 | 9,140.0 | 9,180.0 | 3,059.9 | 51,000 |
| 2018/01/26 | 9,100.0 | 9,320.0 | 9,040.0 | 9,160.0 | 3,053.3 | 56,200 |
| 2018/01/25 | 8,990.0 | 9,200.0 | 8,860.0 | 9,110.0 | 3,036.6 | 53,700 |
| 2018/01/24 | 9,380.0 | 9,380.0 | 9,060.0 | 9,090.0 | 3,029.9 | 56,200 |
| 2018/01/23 | 9,410.0 | 9,450.0 | 9,260.0 | 9,390.0 | 3,129.9 | 49,200 |
| 2018/01/22 | 9,490.0 | 9,510.0 | 9,270.0 | 9,450.0 | 3,149.9 | 53,100 |
| 2018/01/19 | 9,290.0 | 9,520.0 | 9,260.0 | 9,470.0 | 3,156.6 | 89,600 |
| 2018/01/18 | 9,240.0 | 9,420.0 | 9,170.0 | 9,290.0 | 3,096.6 | 93,500 |
| 2018/01/17 | 8,970.0 | 9,200.0 | 8,930.0 | 9,130.0 | 3,043.3 | 48,300 |
| 2018/01/16 | 8,800.0 | 9,080.0 | 8,800.0 | 8,980.0 | 2,993.3 | 48,400 |
| 2018/01/15 | 9,000.0 | 9,040.0 | 8,740.0 | 8,840.0 | 2,946.6 | 41,500 |
| 2018/01/12 | 8,700.0 | 8,980.0 | 8,680.0 | 8,880.0 | 2,959.9 | 56,200 |
| 2018/01/11 | 8,440.0 | 8,760.0 | 8,410.0 | 8,750.0 | 2,916.6 | 63,700 |
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。
