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
2025-07-089,3909,5209,3509,46036,5009,460
2025-07-079,3109,3909,2909,36022,6009,360
2025-07-049,6009,6209,3509,36016,9009,360
2025-07-039,4309,5309,4309,51019,7009,510
2025-07-029,4509,5609,4509,47018,3009,470
2025-07-019,6009,6309,4609,52028,9009,520
2025-06-309,8209,8909,6209,64025,5009,640
2025-06-279,8009,8709,6909,73041,2009,730
2025-06-269,6009,6709,5409,65025,5009,650
2025-06-259,5009,6009,4609,60034,5009,600
2025-06-249,6509,6509,4709,54029,8009,540
2025-06-239,6209,6609,5609,59023,9009,590
2025-06-209,7109,8409,6309,63035,8009,630
2025-06-199,8209,8209,7009,72030,1009,720
2025-06-1810,01010,1409,8609,86030,2009,860
2025-06-1710,06010,23010,05010,09030,20010,090
2025-06-1610,08010,2009,99010,14025,80010,140
2025-06-1310,10010,19010,01010,06027,60010,060
2025-06-1210,22010,23010,09010,10021,20010,100
2025-06-1110,12010,18010,04010,14033,60010,140
2025-06-1010,14010,29010,13010,13022,50010,130
2025-06-0910,17010,18010,07010,14021,50010,140
2025-06-0610,15010,27010,07010,13019,90010,130
2025-06-0510,03010,21010,03010,15020,30010,150
2025-06-0410,22010,22010,08010,12020,50010,120
2025-06-0310,16010,31010,09010,11020,60010,110
2025-06-0210,07010,1509,99010,11025,80010,110
2025-05-3010,16010,30010,15010,17024,80010,170
2025-05-2910,41010,45010,31010,40025,20010,400
2025-05-2810,45010,47010,26010,31031,50010,310
2025-05-2710,41010,47010,27010,31016,20010,310
2025-05-2610,33010,42010,33010,38016,00010,380
2025-05-2310,09010,51010,07010,33070,90010,330
2025-05-229,95010,0409,8709,99013,0009,990
2025-05-219,91010,2209,9109,95038,9009,950
2025-05-209,7009,9309,6209,89030,1009,890
2025-05-199,6709,7309,6109,68016,8009,680
2025-05-169,7609,8309,6709,77016,0009,770
2025-05-159,8509,9109,7709,79013,7009,790
2025-05-1410,08010,1609,8709,91016,3009,910
2025-05-1310,18010,28010,06010,11033,60010,110
2025-05-129,8509,9809,7909,98026,1009,980
2025-05-099,7309,8309,7009,73028,2009,730
2025-05-089,7409,7509,4909,72029,6009,720
2025-05-079,7209,7609,6409,64018,9009,640
2025-05-029,8209,8809,6909,75023,7009,750
2025-05-019,7009,8309,6709,82034,8009,820
2025-04-309,9009,9009,6609,79044,3009,790
2025-04-289,8609,9409,6409,91088,8009,910
2025-04-259,1609,9809,1109,670249,3009,670
2025-04-248,9509,1708,9509,01040,7009,010
2025-04-238,8309,0108,8208,94035,2008,940
2025-04-228,6408,7908,6408,68027,5008,680
2025-04-218,6808,8208,6108,64022,4008,640
2025-04-188,6208,8308,6208,77014,8008,770
2025-04-178,5208,6708,5208,61019,2008,610
2025-04-168,5508,7408,5508,62035,1008,620
2025-04-158,5208,6508,5208,52017,6008,520
2025-04-148,4908,6108,4308,50015,1008,500
2025-04-118,1308,4608,0308,40033,0008,400
2025-04-108,5208,5408,1708,43044,8008,430
2025-04-097,7507,7807,5707,67068,4007,670
2025-04-087,7308,2807,7307,90029,6007,900
2025-04-077,4807,6807,3607,43052,4007,430
2025-04-048,5608,7408,0408,18059,8008,180
2025-04-038,7108,8708,6408,71034,3008,710
2025-04-029,2109,2109,0009,14032,9009,140
2025-04-019,4009,4009,0709,12036,2009,120
2025-03-319,2909,3709,2409,34049,6009,340
2025-03-289,6009,6009,4409,54034,2009,540
2025-03-279,3509,6009,3209,60051,4009,600
2025-03-269,1609,4709,1409,39039,8009,390
2025-03-259,2009,2109,1109,16012,1009,160
2025-03-249,1609,2209,0109,05026,9009,050
2025-03-219,0309,1909,0209,10033,9009,100
2025-03-198,9909,2208,9609,09028,3009,090
2025-03-188,9009,0708,9009,07028,6009,070
2025-03-178,6708,8908,6708,86027,3008,860
2025-03-148,6008,8108,6008,67022,4008,670
2025-03-138,6608,8608,6608,69020,4008,690
2025-03-128,6008,7508,5608,65057,3008,650
2025-03-118,5508,6508,4608,60045,5008,600
2025-03-108,9409,0208,7008,70022,2008,700
2025-03-078,8609,0608,7808,97036,2008,970
2025-03-068,8209,0408,7408,94021,5008,940
2025-03-058,6908,8008,5408,70027,8008,700
2025-03-048,7208,7808,4708,59037,8008,590
2025-03-038,8408,8408,7108,74024,6008,740
2025-02-288,9008,9708,7008,71039,4008,710
2025-02-278,9509,0208,9008,95016,4008,950
2025-02-269,0209,0308,8608,92027,3008,920
2025-02-259,0909,1409,0309,03030,2009,030
2025-02-219,1709,2509,1009,24033,8009,240
2025-02-209,3809,4109,1809,25024,5009,250
2025-02-199,5009,5409,4209,42023,6009,420
2025-02-189,4209,5709,4209,5009,8009,500
2025-02-179,5009,7509,4409,48024,2009,480
2025-02-149,5109,5409,3609,39019,5009,390
2025-02-139,5709,5709,4109,47019,2009,470
2025-02-129,6009,6609,3809,49029,1009,490
2025-02-109,6809,6809,5009,60023,3009,600
2025-02-079,5809,7409,5809,67037,6009,670
2025-02-069,4009,5609,4009,48026,0009,480
2025-02-059,4009,4709,3309,34030,6009,340
2025-02-049,4409,5409,3109,32020,7009,320
2025-02-039,2709,4809,2109,37045,4009,370
2025-01-319,4509,7309,3709,42077,2009,420
2025-01-308,5209,4108,4809,390132,1009,390
2025-01-298,5508,7508,5308,65048,0008,650
2025-01-288,6008,7008,4808,55049,8008,550
2025-01-278,7308,7308,6408,64017,4008,640
2025-01-248,7108,7708,5708,68022,1008,680
2025-01-238,5708,7108,5308,63027,6008,630
2025-01-228,4308,6708,4308,57027,7008,570
2025-01-218,3708,4608,3508,4308,3008,430
2025-01-208,2308,4208,2308,39011,8008,390
2025-01-178,2708,3308,1808,23020,8008,230
2025-01-168,2608,4008,2108,28033,8008,280
2025-01-158,5008,5208,2908,34020,2008,340
2025-01-148,5308,6408,4208,46014,9008,460
2025-01-108,4908,6408,4608,64016,0008,640
2025-01-098,5208,6508,4808,64025,9008,640
2025-01-088,7708,7808,5808,64032,4008,640
2025-01-078,8008,8708,6808,77025,7008,770
2025-01-069,1909,1908,7508,77026,9008,770

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