3,832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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 5,770.0 | 5,970.0 | 5,730.0 | 5,930.0 | 5,930.0 | 221,900 |
| 2025/12/04 | 5,930.0 | 5,960.0 | 5,750.0 | 5,790.0 | 5,790.0 | 200,500 |
| 2025/12/03 | 5,830.0 | 5,930.0 | 5,740.0 | 5,860.0 | 5,860.0 | 202,800 |
| 2025/12/02 | 5,950.0 | 6,050.0 | 5,690.0 | 5,730.0 | 5,730.0 | 240,600 |
| 2025/12/01 | 5,950.0 | 6,000.0 | 5,700.0 | 5,890.0 | 5,890.0 | 229,700 |
| 2025/11/28 | 5,880.0 | 5,930.0 | 5,800.0 | 5,800.0 | 5,800.0 | 152,900 |
| 2025/11/27 | 5,740.0 | 5,910.0 | 5,740.0 | 5,860.0 | 5,860.0 | 190,300 |
| 2025/11/26 | 5,760.0 | 5,820.0 | 5,660.0 | 5,690.0 | 5,690.0 | 190,900 |
| 2025/11/25 | 5,840.0 | 5,940.0 | 5,720.0 | 5,720.0 | 5,720.0 | 242,900 |
| 2025/11/21 | 5,860.0 | 5,910.0 | 5,640.0 | 5,640.0 | 5,640.0 | 315,100 |
| 2025/11/20 | 6,120.0 | 6,310.0 | 6,030.0 | 6,100.0 | 6,100.0 | 386,700 |
| 2025/11/19 | 5,610.0 | 5,800.0 | 5,500.0 | 5,650.0 | 5,650.0 | 229,400 |
| 2025/11/18 | 5,840.0 | 5,870.0 | 5,600.0 | 5,700.0 | 5,700.0 | 289,900 |
| 2025/11/17 | 5,700.0 | 5,980.0 | 5,680.0 | 5,940.0 | 5,940.0 | 337,200 |
| 2025/11/14 | 5,770.0 | 5,900.0 | 5,630.0 | 5,670.0 | 5,670.0 | 410,800 |
| 2025/11/13 | 5,610.0 | 6,080.0 | 5,530.0 | 5,970.0 | 5,970.0 | 602,500 |
| 2025/11/12 | 5,520.0 | 6,050.0 | 5,500.0 | 5,700.0 | 5,700.0 | 750,900 |
| 2025/11/11 | 5,620.0 | 6,520.0 | 5,610.0 | 6,020.0 | 6,020.0 | 1,603,400 |
| 2025/11/10 | 5,300.0 | 5,560.0 | 5,200.0 | 5,520.0 | 5,520.0 | 546,200 |
| 2025/11/07 | 5,120.0 | 5,290.0 | 4,955.0 | 5,270.0 | 5,270.0 | 1,097,500 |
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。
