6516 山洋電気(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 9,390 | 9,520 | 9,350 | 9,460 | 36,500 | 9,460 |
| 2025-07-07 | 9,310 | 9,390 | 9,290 | 9,360 | 22,600 | 9,360 |
| 2025-07-04 | 9,600 | 9,620 | 9,350 | 9,360 | 16,900 | 9,360 |
| 2025-07-03 | 9,430 | 9,530 | 9,430 | 9,510 | 19,700 | 9,510 |
| 2025-07-02 | 9,450 | 9,560 | 9,450 | 9,470 | 18,300 | 9,470 |
| 2025-07-01 | 9,600 | 9,630 | 9,460 | 9,520 | 28,900 | 9,520 |
| 2025-06-30 | 9,820 | 9,890 | 9,620 | 9,640 | 25,500 | 9,640 |
| 2025-06-27 | 9,800 | 9,870 | 9,690 | 9,730 | 41,200 | 9,730 |
| 2025-06-26 | 9,600 | 9,670 | 9,540 | 9,650 | 25,500 | 9,650 |
| 2025-06-25 | 9,500 | 9,600 | 9,460 | 9,600 | 34,500 | 9,600 |
| 2025-06-24 | 9,650 | 9,650 | 9,470 | 9,540 | 29,800 | 9,540 |
| 2025-06-23 | 9,620 | 9,660 | 9,560 | 9,590 | 23,900 | 9,590 |
| 2025-06-20 | 9,710 | 9,840 | 9,630 | 9,630 | 35,800 | 9,630 |
| 2025-06-19 | 9,820 | 9,820 | 9,700 | 9,720 | 30,100 | 9,720 |
| 2025-06-18 | 10,010 | 10,140 | 9,860 | 9,860 | 30,200 | 9,860 |
| 2025-06-17 | 10,060 | 10,230 | 10,050 | 10,090 | 30,200 | 10,090 |
| 2025-06-16 | 10,080 | 10,200 | 9,990 | 10,140 | 25,800 | 10,140 |
| 2025-06-13 | 10,100 | 10,190 | 10,010 | 10,060 | 27,600 | 10,060 |
| 2025-06-12 | 10,220 | 10,230 | 10,090 | 10,100 | 21,200 | 10,100 |
| 2025-06-11 | 10,120 | 10,180 | 10,040 | 10,140 | 33,600 | 10,140 |
| 2025-06-10 | 10,140 | 10,290 | 10,130 | 10,130 | 22,500 | 10,130 |
| 2025-06-09 | 10,170 | 10,180 | 10,070 | 10,140 | 21,500 | 10,140 |
| 2025-06-06 | 10,150 | 10,270 | 10,070 | 10,130 | 19,900 | 10,130 |
| 2025-06-05 | 10,030 | 10,210 | 10,030 | 10,150 | 20,300 | 10,150 |
| 2025-06-04 | 10,220 | 10,220 | 10,080 | 10,120 | 20,500 | 10,120 |
| 2025-06-03 | 10,160 | 10,310 | 10,090 | 10,110 | 20,600 | 10,110 |
| 2025-06-02 | 10,070 | 10,150 | 9,990 | 10,110 | 25,800 | 10,110 |
| 2025-05-30 | 10,160 | 10,300 | 10,150 | 10,170 | 24,800 | 10,170 |
| 2025-05-29 | 10,410 | 10,450 | 10,310 | 10,400 | 25,200 | 10,400 |
| 2025-05-28 | 10,450 | 10,470 | 10,260 | 10,310 | 31,500 | 10,310 |
| 2025-05-27 | 10,410 | 10,470 | 10,270 | 10,310 | 16,200 | 10,310 |
| 2025-05-26 | 10,330 | 10,420 | 10,330 | 10,380 | 16,000 | 10,380 |
| 2025-05-23 | 10,090 | 10,510 | 10,070 | 10,330 | 70,900 | 10,330 |
| 2025-05-22 | 9,950 | 10,040 | 9,870 | 9,990 | 13,000 | 9,990 |
| 2025-05-21 | 9,910 | 10,220 | 9,910 | 9,950 | 38,900 | 9,950 |
| 2025-05-20 | 9,700 | 9,930 | 9,620 | 9,890 | 30,100 | 9,890 |
| 2025-05-19 | 9,670 | 9,730 | 9,610 | 9,680 | 16,800 | 9,680 |
| 2025-05-16 | 9,760 | 9,830 | 9,670 | 9,770 | 16,000 | 9,770 |
| 2025-05-15 | 9,850 | 9,910 | 9,770 | 9,790 | 13,700 | 9,790 |
| 2025-05-14 | 10,080 | 10,160 | 9,870 | 9,910 | 16,300 | 9,910 |
| 2025-05-13 | 10,180 | 10,280 | 10,060 | 10,110 | 33,600 | 10,110 |
| 2025-05-12 | 9,850 | 9,980 | 9,790 | 9,980 | 26,100 | 9,980 |
| 2025-05-09 | 9,730 | 9,830 | 9,700 | 9,730 | 28,200 | 9,730 |
| 2025-05-08 | 9,740 | 9,750 | 9,490 | 9,720 | 29,600 | 9,720 |
| 2025-05-07 | 9,720 | 9,760 | 9,640 | 9,640 | 18,900 | 9,640 |
| 2025-05-02 | 9,820 | 9,880 | 9,690 | 9,750 | 23,700 | 9,750 |
| 2025-05-01 | 9,700 | 9,830 | 9,670 | 9,820 | 34,800 | 9,820 |
| 2025-04-30 | 9,900 | 9,900 | 9,660 | 9,790 | 44,300 | 9,790 |
| 2025-04-28 | 9,860 | 9,940 | 9,640 | 9,910 | 88,800 | 9,910 |
| 2025-04-25 | 9,160 | 9,980 | 9,110 | 9,670 | 249,300 | 9,670 |
| 2025-04-24 | 8,950 | 9,170 | 8,950 | 9,010 | 40,700 | 9,010 |
| 2025-04-23 | 8,830 | 9,010 | 8,820 | 8,940 | 35,200 | 8,940 |
| 2025-04-22 | 8,640 | 8,790 | 8,640 | 8,680 | 27,500 | 8,680 |
| 2025-04-21 | 8,680 | 8,820 | 8,610 | 8,640 | 22,400 | 8,640 |
| 2025-04-18 | 8,620 | 8,830 | 8,620 | 8,770 | 14,800 | 8,770 |
| 2025-04-17 | 8,520 | 8,670 | 8,520 | 8,610 | 19,200 | 8,610 |
| 2025-04-16 | 8,550 | 8,740 | 8,550 | 8,620 | 35,100 | 8,620 |
| 2025-04-15 | 8,520 | 8,650 | 8,520 | 8,520 | 17,600 | 8,520 |
| 2025-04-14 | 8,490 | 8,610 | 8,430 | 8,500 | 15,100 | 8,500 |
| 2025-04-11 | 8,130 | 8,460 | 8,030 | 8,400 | 33,000 | 8,400 |
| 2025-04-10 | 8,520 | 8,540 | 8,170 | 8,430 | 44,800 | 8,430 |
| 2025-04-09 | 7,750 | 7,780 | 7,570 | 7,670 | 68,400 | 7,670 |
| 2025-04-08 | 7,730 | 8,280 | 7,730 | 7,900 | 29,600 | 7,900 |
| 2025-04-07 | 7,480 | 7,680 | 7,360 | 7,430 | 52,400 | 7,430 |
| 2025-04-04 | 8,560 | 8,740 | 8,040 | 8,180 | 59,800 | 8,180 |
| 2025-04-03 | 8,710 | 8,870 | 8,640 | 8,710 | 34,300 | 8,710 |
| 2025-04-02 | 9,210 | 9,210 | 9,000 | 9,140 | 32,900 | 9,140 |
| 2025-04-01 | 9,400 | 9,400 | 9,070 | 9,120 | 36,200 | 9,120 |
| 2025-03-31 | 9,290 | 9,370 | 9,240 | 9,340 | 49,600 | 9,340 |
| 2025-03-28 | 9,600 | 9,600 | 9,440 | 9,540 | 34,200 | 9,540 |
| 2025-03-27 | 9,350 | 9,600 | 9,320 | 9,600 | 51,400 | 9,600 |
| 2025-03-26 | 9,160 | 9,470 | 9,140 | 9,390 | 39,800 | 9,390 |
| 2025-03-25 | 9,200 | 9,210 | 9,110 | 9,160 | 12,100 | 9,160 |
| 2025-03-24 | 9,160 | 9,220 | 9,010 | 9,050 | 26,900 | 9,050 |
| 2025-03-21 | 9,030 | 9,190 | 9,020 | 9,100 | 33,900 | 9,100 |
| 2025-03-19 | 8,990 | 9,220 | 8,960 | 9,090 | 28,300 | 9,090 |
| 2025-03-18 | 8,900 | 9,070 | 8,900 | 9,070 | 28,600 | 9,070 |
| 2025-03-17 | 8,670 | 8,890 | 8,670 | 8,860 | 27,300 | 8,860 |
| 2025-03-14 | 8,600 | 8,810 | 8,600 | 8,670 | 22,400 | 8,670 |
| 2025-03-13 | 8,660 | 8,860 | 8,660 | 8,690 | 20,400 | 8,690 |
| 2025-03-12 | 8,600 | 8,750 | 8,560 | 8,650 | 57,300 | 8,650 |
| 2025-03-11 | 8,550 | 8,650 | 8,460 | 8,600 | 45,500 | 8,600 |
| 2025-03-10 | 8,940 | 9,020 | 8,700 | 8,700 | 22,200 | 8,700 |
| 2025-03-07 | 8,860 | 9,060 | 8,780 | 8,970 | 36,200 | 8,970 |
| 2025-03-06 | 8,820 | 9,040 | 8,740 | 8,940 | 21,500 | 8,940 |
| 2025-03-05 | 8,690 | 8,800 | 8,540 | 8,700 | 27,800 | 8,700 |
| 2025-03-04 | 8,720 | 8,780 | 8,470 | 8,590 | 37,800 | 8,590 |
| 2025-03-03 | 8,840 | 8,840 | 8,710 | 8,740 | 24,600 | 8,740 |
| 2025-02-28 | 8,900 | 8,970 | 8,700 | 8,710 | 39,400 | 8,710 |
| 2025-02-27 | 8,950 | 9,020 | 8,900 | 8,950 | 16,400 | 8,950 |
| 2025-02-26 | 9,020 | 9,030 | 8,860 | 8,920 | 27,300 | 8,920 |
| 2025-02-25 | 9,090 | 9,140 | 9,030 | 9,030 | 30,200 | 9,030 |
| 2025-02-21 | 9,170 | 9,250 | 9,100 | 9,240 | 33,800 | 9,240 |
| 2025-02-20 | 9,380 | 9,410 | 9,180 | 9,250 | 24,500 | 9,250 |
| 2025-02-19 | 9,500 | 9,540 | 9,420 | 9,420 | 23,600 | 9,420 |
| 2025-02-18 | 9,420 | 9,570 | 9,420 | 9,500 | 9,800 | 9,500 |
| 2025-02-17 | 9,500 | 9,750 | 9,440 | 9,480 | 24,200 | 9,480 |
| 2025-02-14 | 9,510 | 9,540 | 9,360 | 9,390 | 19,500 | 9,390 |
| 2025-02-13 | 9,570 | 9,570 | 9,410 | 9,470 | 19,200 | 9,470 |
| 2025-02-12 | 9,600 | 9,660 | 9,380 | 9,490 | 29,100 | 9,490 |
| 2025-02-10 | 9,680 | 9,680 | 9,500 | 9,600 | 23,300 | 9,600 |
| 2025-02-07 | 9,580 | 9,740 | 9,580 | 9,670 | 37,600 | 9,670 |
| 2025-02-06 | 9,400 | 9,560 | 9,400 | 9,480 | 26,000 | 9,480 |
| 2025-02-05 | 9,400 | 9,470 | 9,330 | 9,340 | 30,600 | 9,340 |
| 2025-02-04 | 9,440 | 9,540 | 9,310 | 9,320 | 20,700 | 9,320 |
| 2025-02-03 | 9,270 | 9,480 | 9,210 | 9,370 | 45,400 | 9,370 |
| 2025-01-31 | 9,450 | 9,730 | 9,370 | 9,420 | 77,200 | 9,420 |
| 2025-01-30 | 8,520 | 9,410 | 8,480 | 9,390 | 132,100 | 9,390 |
| 2025-01-29 | 8,550 | 8,750 | 8,530 | 8,650 | 48,000 | 8,650 |
| 2025-01-28 | 8,600 | 8,700 | 8,480 | 8,550 | 49,800 | 8,550 |
| 2025-01-27 | 8,730 | 8,730 | 8,640 | 8,640 | 17,400 | 8,640 |
| 2025-01-24 | 8,710 | 8,770 | 8,570 | 8,680 | 22,100 | 8,680 |
| 2025-01-23 | 8,570 | 8,710 | 8,530 | 8,630 | 27,600 | 8,630 |
| 2025-01-22 | 8,430 | 8,670 | 8,430 | 8,570 | 27,700 | 8,570 |
| 2025-01-21 | 8,370 | 8,460 | 8,350 | 8,430 | 8,300 | 8,430 |
| 2025-01-20 | 8,230 | 8,420 | 8,230 | 8,390 | 11,800 | 8,390 |
| 2025-01-17 | 8,270 | 8,330 | 8,180 | 8,230 | 20,800 | 8,230 |
| 2025-01-16 | 8,260 | 8,400 | 8,210 | 8,280 | 33,800 | 8,280 |
| 2025-01-15 | 8,500 | 8,520 | 8,290 | 8,340 | 20,200 | 8,340 |
| 2025-01-14 | 8,530 | 8,640 | 8,420 | 8,460 | 14,900 | 8,460 |
| 2025-01-10 | 8,490 | 8,640 | 8,460 | 8,640 | 16,000 | 8,640 |
| 2025-01-09 | 8,520 | 8,650 | 8,480 | 8,640 | 25,900 | 8,640 |
| 2025-01-08 | 8,770 | 8,780 | 8,580 | 8,640 | 32,400 | 8,640 |
| 2025-01-07 | 8,800 | 8,870 | 8,680 | 8,770 | 25,700 | 8,770 |
| 2025-01-06 | 9,190 | 9,190 | 8,750 | 8,770 | 26,900 | 8,770 |
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