5,191円
山一電機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) |
|---|---|---|---|---|---|---|
| 2026/01/07 | 5,930.0 | 6,080.0 | 5,880.0 | 5,950.0 | 5,950.0 | 230,100 |
| 2026/01/06 | 5,940.0 | 6,060.0 | 5,810.0 | 5,890.0 | 5,890.0 | 230,900 |
| 2026/01/05 | 5,910.0 | 5,930.0 | 5,790.0 | 5,880.0 | 5,880.0 | 151,300 |
| 2025/12/30 | 5,830.0 | 5,890.0 | 5,760.0 | 5,850.0 | 5,850.0 | 119,100 |
| 2025/12/29 | 5,890.0 | 6,020.0 | 5,820.0 | 5,900.0 | 5,900.0 | 153,500 |
| 2025/12/26 | 5,850.0 | 5,900.0 | 5,790.0 | 5,880.0 | 5,880.0 | 116,000 |
| 2025/12/25 | 5,760.0 | 5,930.0 | 5,760.0 | 5,850.0 | 5,850.0 | 159,600 |
| 2025/12/24 | 5,700.0 | 5,910.0 | 5,690.0 | 5,780.0 | 5,780.0 | 193,600 |
| 2025/12/23 | 5,750.0 | 5,750.0 | 5,620.0 | 5,680.0 | 5,680.0 | 108,200 |
| 2025/12/22 | 5,800.0 | 5,850.0 | 5,740.0 | 5,750.0 | 5,750.0 | 232,400 |
| 2025/12/19 | 5,540.0 | 5,630.0 | 5,530.0 | 5,570.0 | 5,570.0 | 169,500 |
| 2025/12/18 | 5,450.0 | 5,620.0 | 5,370.0 | 5,470.0 | 5,470.0 | 247,100 |
| 2025/12/17 | 5,540.0 | 5,880.0 | 5,430.0 | 5,750.0 | 5,750.0 | 339,200 |
| 2025/12/16 | 5,710.0 | 5,720.0 | 5,460.0 | 5,460.0 | 5,460.0 | 341,500 |
| 2025/12/15 | 5,640.0 | 5,820.0 | 5,590.0 | 5,760.0 | 5,760.0 | 300,800 |
| 2025/12/12 | 5,980.0 | 6,040.0 | 5,780.0 | 5,880.0 | 5,880.0 | 240,000 |
| 2025/12/11 | 5,880.0 | 5,970.0 | 5,740.0 | 5,950.0 | 5,950.0 | 177,900 |
| 2025/12/10 | 6,120.0 | 6,170.0 | 5,780.0 | 5,830.0 | 5,830.0 | 265,600 |
| 2025/12/09 | 5,970.0 | 6,060.0 | 5,900.0 | 6,020.0 | 6,020.0 | 255,700 |
| 2025/12/08 | 6,030.0 | 6,060.0 | 5,920.0 | 5,960.0 | 5,960.0 | 218,100 |
おすすめ条件でスクリーニングされた銘柄を見る
山一電機の取引履歴を振り返りませんか？
山一電機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。
