4,665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) |
|---|---|---|---|---|---|---|
| 2025/07/25 | 10,000.0 | 10,000.0 | 9,780.0 | 9,830.0 | 3,276.6 | 39,100 |
| 2025/07/24 | 9,960.0 | 10,000.0 | 9,900.0 | 9,990.0 | 3,329.9 | 26,800 |
| 2025/07/23 | 9,880.0 | 9,940.0 | 9,810.0 | 9,920.0 | 3,306.6 | 29,700 |
| 2025/07/22 | 9,730.0 | 9,910.0 | 9,710.0 | 9,730.0 | 3,243.3 | 23,200 |
| 2025/07/18 | 9,850.0 | 9,950.0 | 9,740.0 | 9,820.0 | 3,273.3 | 25,200 |
| 2025/07/17 | 9,720.0 | 9,930.0 | 9,720.0 | 9,850.0 | 3,283.3 | 20,000 |
| 2025/07/16 | 9,760.0 | 9,860.0 | 9,710.0 | 9,800.0 | 3,266.6 | 18,700 |
| 2025/07/15 | 9,740.0 | 9,830.0 | 9,700.0 | 9,770.0 | 3,256.6 | 31,500 |
| 2025/07/14 | 9,610.0 | 9,710.0 | 9,600.0 | 9,660.0 | 3,219.9 | 20,400 |
| 2025/07/11 | 9,500.0 | 9,640.0 | 9,500.0 | 9,610.0 | 3,203.3 | 17,000 |
| 2025/07/10 | 9,540.0 | 9,550.0 | 9,460.0 | 9,500.0 | 3,166.6 | 23,600 |
| 2025/07/09 | 9,500.0 | 9,620.0 | 9,470.0 | 9,540.0 | 3,179.9 | 22,500 |
| 2025/07/08 | 9,390.0 | 9,520.0 | 9,350.0 | 9,460.0 | 3,153.3 | 36,500 |
| 2025/07/07 | 9,310.0 | 9,390.0 | 9,290.0 | 9,360.0 | 3,119.9 | 22,600 |
| 2025/07/04 | 9,600.0 | 9,620.0 | 9,350.0 | 9,360.0 | 3,119.9 | 16,900 |
| 2025/07/03 | 9,430.0 | 9,530.0 | 9,430.0 | 9,510.0 | 3,169.9 | 19,700 |
| 2025/07/02 | 9,450.0 | 9,560.0 | 9,450.0 | 9,470.0 | 3,156.6 | 18,300 |
| 2025/07/01 | 9,600.0 | 9,630.0 | 9,460.0 | 9,520.0 | 3,173.3 | 28,900 |
| 2025/06/30 | 9,820.0 | 9,890.0 | 9,620.0 | 9,640.0 | 3,213.3 | 25,500 |
| 2025/06/27 | 9,800.0 | 9,870.0 | 9,690.0 | 9,730.0 | 3,243.3 | 41,200 |
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。
