7,625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) |
|---|---|---|---|---|---|---|
| 2026/10/19 | 8,280.0 | 8,820.0 | 8,190.0 | 8,700.0 | 8,700.0 | 437,700 |
| 2026/10/16 | 8,880.0 | 8,940.0 | 8,560.0 | 8,730.0 | 8,730.0 | 297,600 |
| 2026/10/15 | 9,630.0 | 9,680.0 | 8,660.0 | 8,710.0 | 8,710.0 | 524,600 |
| 2026/10/14 | 10,110.0 | 10,490.0 | 9,950.0 | 10,080.0 | 10,080.0 | 294,600 |
| 2026/10/13 | 9,920.0 | 10,200.0 | 9,830.0 | 10,080.0 | 10,080.0 | 378,000 |
| 2026/10/09 | 9,560.0 | 10,510.0 | 9,510.0 | 10,330.0 | 10,330.0 | 594,800 |
| 2026/10/08 | 10,040.0 | 10,100.0 | 9,680.0 | 9,710.0 | 9,710.0 | 347,500 |
| 2026/10/07 | 10,070.0 | 10,270.0 | 9,730.0 | 10,150.0 | 10,150.0 | 369,100 |
| 2026/10/06 | 9,890.0 | 10,250.0 | 9,850.0 | 10,200.0 | 10,200.0 | 320,000 |
| 2026/10/05 | 9,920.0 | 10,080.0 | 9,760.0 | 9,950.0 | 9,950.0 | 393,700 |
| 2026/10/02 | 9,310.0 | 9,760.0 | 9,260.0 | 9,620.0 | 9,620.0 | 325,000 |
| 2026/10/01 | 8,980.0 | 9,400.0 | 8,940.0 | 9,320.0 | 9,320.0 | 465,700 |
| 2026/09/30 | 8,790.0 | 8,990.0 | 8,780.0 | 8,870.0 | 8,870.0 | 395,800 |
| 2026/09/29 | 8,380.0 | 8,510.0 | 8,350.0 | 8,500.0 | 8,500.0 | 177,100 |
| 2026/09/28 | 8,640.0 | 8,730.0 | 8,410.0 | 8,480.0 | 8,480.0 | 222,900 |
| 2026/09/25 | 8,560.0 | 8,650.0 | 8,420.0 | 8,560.0 | 8,560.0 | 226,300 |
| 2026/09/24 | 8,320.0 | 8,590.0 | 8,240.0 | 8,460.0 | 8,460.0 | 391,800 |
| 2026/09/18 | 7,820.0 | 8,050.0 | 7,800.0 | 8,020.0 | 8,020.0 | 341,200 |
| 2026/09/17 | 7,970.0 | 7,980.0 | 7,590.0 | 7,670.0 | 7,670.0 | 209,700 |
| 2026/09/16 | 7,410.0 | 7,870.0 | 7,410.0 | 7,840.0 | 7,840.0 | 239,600 |
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。
