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
2024-06-216,9607,1406,9607,05069,8007,050
2024-06-207,0007,0606,9307,05052,0007,050
2024-06-196,9206,9906,8706,93020,3006,930
2024-06-186,8106,9506,8006,92022,4006,920
2024-06-176,9106,9206,7206,78034,3006,780
2024-06-146,8607,0806,8607,02052,9007,020
2024-06-137,0907,1106,8606,90041,8006,900
2024-06-127,1407,1907,0607,11025,6007,110
2024-06-117,0307,1507,0307,09024,5007,090
2024-06-106,9107,0906,9107,03032,9007,030
2024-06-076,9006,9806,8906,91016,4006,910
2024-06-067,0907,0906,9006,96048,0006,960
2024-06-057,1907,2006,9706,99023,0006,990
2024-06-047,2807,3207,2407,27035,1007,270
2024-06-037,2907,3707,1907,27036,9007,270
2024-05-317,0307,2207,0107,21058,6007,210
2024-05-307,0007,0406,8607,02044,9007,020
2024-05-297,3707,3807,1107,11033,9007,110
2024-05-287,3907,4407,3807,38021,1007,380
2024-05-277,4407,4907,3807,42031,1007,420
2024-05-247,3107,5007,3107,42033,1007,420
2024-05-237,4507,5207,4107,48048,6007,480
2024-05-227,4207,4707,3507,39068,1007,390
2024-05-217,3107,5407,3007,39061,8007,390
2024-05-207,2507,3407,2007,27031,9007,270
2024-05-177,2407,3007,2107,27024,5007,270
2024-05-167,2107,3807,2107,32043,5007,320
2024-05-157,2907,3007,1607,19023,2007,190
2024-05-147,3507,3607,1307,20037,8007,200
2024-05-137,4707,4707,3507,37025,4007,370
2024-05-107,5007,5907,4407,49032,8007,490
2024-05-097,3907,6107,3507,50036,4007,500
2024-05-087,7207,7207,3907,40070,2007,400
2024-05-077,5707,8407,5707,82067,4007,820
2024-05-027,5607,6507,5107,60040,9007,600
2024-05-017,3907,5407,3607,54057,9007,540
2024-04-307,2907,5307,2007,45096,2007,450
2024-04-266,9507,3506,9507,330144,8007,330
2024-04-257,7407,7607,0407,220381,3007,220
2024-04-247,2407,5907,2407,590127,8007,590
2024-04-237,0407,1907,0107,17082,6007,170
2024-04-226,9007,0406,8907,03097,3007,030
2024-04-197,0507,0806,7606,86082,2006,860
2024-04-187,0207,1406,9207,08040,0007,080
2024-04-177,1707,1806,9706,97034,4006,970
2024-04-167,2307,2807,1607,17033,7007,170
2024-04-157,2307,4007,2307,30058,6007,300
2024-04-127,1107,3607,1107,29077,0007,290
2024-04-116,9107,0806,9007,07026,6007,070
2024-04-106,9807,0106,9607,00016,0007,000
2024-04-096,8606,9806,8606,98016,7006,980
2024-04-086,9706,9706,8206,86022,1006,860
2024-04-056,7906,8806,7906,87022,1006,870
2024-04-046,9606,9906,9206,96020,7006,960
2024-04-036,8906,9506,7906,90027,4006,900
2024-04-026,9907,0206,8506,89021,3006,890
2024-04-017,1407,1406,9706,99015,7006,990
2024-03-297,1007,1207,0307,05023,2007,050
2024-03-287,1207,1707,0307,05019,5007,050
2024-03-277,1407,2207,1007,12044,5007,120
2024-03-266,9607,2306,9607,14047,3007,140
2024-03-257,0607,0806,9706,97030,9006,970
2024-03-227,0807,1107,0007,06032,9007,060
2024-03-217,0907,1507,0507,12033,4007,120
2024-03-197,0507,0606,9307,00071,3007,000
2024-03-186,9607,1406,9507,12045,2007,120
2024-03-156,8906,9206,8006,86033,8006,860
2024-03-146,8806,9306,8006,90037,5006,900
2024-03-137,0207,0606,8406,92045,5006,920
2024-03-126,8607,0006,8106,98040,7006,980
2024-03-117,0607,1106,8506,95054,2006,950
2024-03-087,0307,2407,0007,21084,8007,210
2024-03-077,0107,0106,9107,01059,0007,010
2024-03-066,7807,0206,7507,00065,7007,000
2024-03-056,8006,8706,7606,85041,0006,850
2024-03-046,9406,9906,8606,87083,1006,870
2024-03-016,7406,8906,7006,89084,7006,890
2024-02-296,5606,7506,5206,690102,6006,690
2024-02-286,3906,6806,3706,570103,6006,570
2024-02-276,2806,3706,2806,35032,8006,350
2024-02-266,2906,3406,2506,28029,9006,280
2024-02-226,1906,2506,1806,24033,9006,240
2024-02-216,1006,2206,0606,16034,7006,160
2024-02-206,0906,1606,0606,13044,0006,130
2024-02-196,1006,1206,0206,07038,9006,070
2024-02-166,0206,2406,0006,16067,3006,160
2024-02-156,0506,1105,9806,02040,8006,020
2024-02-146,0506,1205,9606,04054,7006,040
2024-02-136,0206,1205,9306,12051,2006,120
2024-02-095,9106,0605,9105,97060,8005,970
2024-02-085,8305,9405,7505,91063,3005,910
2024-02-075,7705,8805,7705,82052,8005,820
2024-02-066,0006,0005,7905,79070,4005,790
2024-02-055,9706,0705,8705,950104,7005,950
2024-02-026,0506,1806,0506,16067,8006,160
2024-02-016,2006,2906,0206,04078,1006,040
2024-01-315,9906,1805,8006,180194,2006,180
2024-01-306,4006,4206,3506,39054,3006,390
2024-01-296,4506,4506,3306,350104,3006,350
2024-01-266,4906,5306,4106,44068,4006,440
2024-01-256,4406,5706,4206,54091,9006,540
2024-01-246,4406,4806,3506,46078,5006,460
2024-01-236,5006,5506,3606,40093,4006,400
2024-01-226,3106,4006,3106,38076,0006,380
2024-01-196,2606,3106,2306,23058,8006,230
2024-01-186,1606,2306,1606,20028,3006,200
2024-01-176,2206,3006,1706,18070,5006,180
2024-01-166,4406,4406,1506,15089,6006,150
2024-01-156,3106,4506,3106,43039,4006,430
2024-01-126,3806,3806,2406,28051,1006,280
2024-01-116,3806,4306,2706,33047,2006,330
2024-01-106,2606,2806,2206,28041,4006,280
2024-01-096,2106,2606,1906,26036,3006,260
2024-01-056,2806,2806,1606,17029,2006,170
2024-01-046,2906,3006,1606,23055,1006,230

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