6516 山洋電気(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 7,020 | 7,140 | 6,920 | 7,080 | 40,000 | 7,080 |
| 2024-04-17 | 7,170 | 7,180 | 6,970 | 6,970 | 34,400 | 6,970 |
| 2024-04-16 | 7,230 | 7,280 | 7,160 | 7,170 | 33,700 | 7,170 |
| 2024-04-15 | 7,230 | 7,400 | 7,230 | 7,300 | 58,600 | 7,300 |
| 2024-04-12 | 7,110 | 7,360 | 7,110 | 7,290 | 77,000 | 7,290 |
| 2024-04-11 | 6,910 | 7,080 | 6,900 | 7,070 | 26,600 | 7,070 |
| 2024-04-10 | 6,980 | 7,010 | 6,960 | 7,000 | 16,000 | 7,000 |
| 2024-04-09 | 6,860 | 6,980 | 6,860 | 6,980 | 16,700 | 6,980 |
| 2024-04-08 | 6,970 | 6,970 | 6,820 | 6,860 | 22,100 | 6,860 |
| 2024-04-05 | 6,790 | 6,880 | 6,790 | 6,870 | 22,100 | 6,870 |
| 2024-04-04 | 6,960 | 6,990 | 6,920 | 6,960 | 20,700 | 6,960 |
| 2024-04-03 | 6,890 | 6,950 | 6,790 | 6,900 | 27,400 | 6,900 |
| 2024-04-02 | 6,990 | 7,020 | 6,850 | 6,890 | 21,300 | 6,890 |
| 2024-04-01 | 7,140 | 7,140 | 6,970 | 6,990 | 15,700 | 6,990 |
| 2024-03-29 | 7,100 | 7,120 | 7,030 | 7,050 | 23,200 | 7,050 |
| 2024-03-28 | 7,120 | 7,170 | 7,030 | 7,050 | 19,500 | 7,050 |
| 2024-03-27 | 7,140 | 7,220 | 7,100 | 7,120 | 44,500 | 7,120 |
| 2024-03-26 | 6,960 | 7,230 | 6,960 | 7,140 | 47,300 | 7,140 |
| 2024-03-25 | 7,060 | 7,080 | 6,970 | 6,970 | 30,900 | 6,970 |
| 2024-03-22 | 7,080 | 7,110 | 7,000 | 7,060 | 32,900 | 7,060 |
| 2024-03-21 | 7,090 | 7,150 | 7,050 | 7,120 | 33,400 | 7,120 |
| 2024-03-19 | 7,050 | 7,060 | 6,930 | 7,000 | 71,300 | 7,000 |
| 2024-03-18 | 6,960 | 7,140 | 6,950 | 7,120 | 45,200 | 7,120 |
| 2024-03-15 | 6,890 | 6,920 | 6,800 | 6,860 | 33,800 | 6,860 |
| 2024-03-14 | 6,880 | 6,930 | 6,800 | 6,900 | 37,500 | 6,900 |
| 2024-03-13 | 7,020 | 7,060 | 6,840 | 6,920 | 45,500 | 6,920 |
| 2024-03-12 | 6,860 | 7,000 | 6,810 | 6,980 | 40,700 | 6,980 |
| 2024-03-11 | 7,060 | 7,110 | 6,850 | 6,950 | 54,200 | 6,950 |
| 2024-03-08 | 7,030 | 7,240 | 7,000 | 7,210 | 84,800 | 7,210 |
| 2024-03-07 | 7,010 | 7,010 | 6,910 | 7,010 | 59,000 | 7,010 |
| 2024-03-06 | 6,780 | 7,020 | 6,750 | 7,000 | 65,700 | 7,000 |
| 2024-03-05 | 6,800 | 6,870 | 6,760 | 6,850 | 41,000 | 6,850 |
| 2024-03-04 | 6,940 | 6,990 | 6,860 | 6,870 | 83,100 | 6,870 |
| 2024-03-01 | 6,740 | 6,890 | 6,700 | 6,890 | 84,700 | 6,890 |
| 2024-02-29 | 6,560 | 6,750 | 6,520 | 6,690 | 102,600 | 6,690 |
| 2024-02-28 | 6,390 | 6,680 | 6,370 | 6,570 | 103,600 | 6,570 |
| 2024-02-27 | 6,280 | 6,370 | 6,280 | 6,350 | 32,800 | 6,350 |
| 2024-02-26 | 6,290 | 6,340 | 6,250 | 6,280 | 29,900 | 6,280 |
| 2024-02-22 | 6,190 | 6,250 | 6,180 | 6,240 | 33,900 | 6,240 |
| 2024-02-21 | 6,100 | 6,220 | 6,060 | 6,160 | 34,700 | 6,160 |
| 2024-02-20 | 6,090 | 6,160 | 6,060 | 6,130 | 44,000 | 6,130 |
| 2024-02-19 | 6,100 | 6,120 | 6,020 | 6,070 | 38,900 | 6,070 |
| 2024-02-16 | 6,020 | 6,240 | 6,000 | 6,160 | 67,300 | 6,160 |
| 2024-02-15 | 6,050 | 6,110 | 5,980 | 6,020 | 40,800 | 6,020 |
| 2024-02-14 | 6,050 | 6,120 | 5,960 | 6,040 | 54,700 | 6,040 |
| 2024-02-13 | 6,020 | 6,120 | 5,930 | 6,120 | 51,200 | 6,120 |
| 2024-02-09 | 5,910 | 6,060 | 5,910 | 5,970 | 60,800 | 5,970 |
| 2024-02-08 | 5,830 | 5,940 | 5,750 | 5,910 | 63,300 | 5,910 |
| 2024-02-07 | 5,770 | 5,880 | 5,770 | 5,820 | 52,800 | 5,820 |
| 2024-02-06 | 6,000 | 6,000 | 5,790 | 5,790 | 70,400 | 5,790 |
| 2024-02-05 | 5,970 | 6,070 | 5,870 | 5,950 | 104,700 | 5,950 |
| 2024-02-02 | 6,050 | 6,180 | 6,050 | 6,160 | 67,800 | 6,160 |
| 2024-02-01 | 6,200 | 6,290 | 6,020 | 6,040 | 78,100 | 6,040 |
| 2024-01-31 | 5,990 | 6,180 | 5,800 | 6,180 | 194,200 | 6,180 |
| 2024-01-30 | 6,400 | 6,420 | 6,350 | 6,390 | 54,300 | 6,390 |
| 2024-01-29 | 6,450 | 6,450 | 6,330 | 6,350 | 104,300 | 6,350 |
| 2024-01-26 | 6,490 | 6,530 | 6,410 | 6,440 | 68,400 | 6,440 |
| 2024-01-25 | 6,440 | 6,570 | 6,420 | 6,540 | 91,900 | 6,540 |
| 2024-01-24 | 6,440 | 6,480 | 6,350 | 6,460 | 78,500 | 6,460 |
| 2024-01-23 | 6,500 | 6,550 | 6,360 | 6,400 | 93,400 | 6,400 |
| 2024-01-22 | 6,310 | 6,400 | 6,310 | 6,380 | 76,000 | 6,380 |
| 2024-01-19 | 6,260 | 6,310 | 6,230 | 6,230 | 58,800 | 6,230 |
| 2024-01-18 | 6,160 | 6,230 | 6,160 | 6,200 | 28,300 | 6,200 |
| 2024-01-17 | 6,220 | 6,300 | 6,170 | 6,180 | 70,500 | 6,180 |
| 2024-01-16 | 6,440 | 6,440 | 6,150 | 6,150 | 89,600 | 6,150 |
| 2024-01-15 | 6,310 | 6,450 | 6,310 | 6,430 | 39,400 | 6,430 |
| 2024-01-12 | 6,380 | 6,380 | 6,240 | 6,280 | 51,100 | 6,280 |
| 2024-01-11 | 6,380 | 6,430 | 6,270 | 6,330 | 47,200 | 6,330 |
| 2024-01-10 | 6,260 | 6,280 | 6,220 | 6,280 | 41,400 | 6,280 |
| 2024-01-09 | 6,210 | 6,260 | 6,190 | 6,260 | 36,300 | 6,260 |
| 2024-01-05 | 6,280 | 6,280 | 6,160 | 6,170 | 29,200 | 6,170 |
| 2024-01-04 | 6,290 | 6,300 | 6,160 | 6,230 | 55,100 | 6,230 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.2株 [1983-09-27]1株→1.1株
