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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,270 | 7,410 | 7,240 | 7,330 | 37,900 | 7,330 |
| 2024-07-25 | 7,380 | 7,450 | 7,210 | 7,250 | 44,800 | 7,250 |
| 2024-07-24 | 7,590 | 7,660 | 7,430 | 7,430 | 34,500 | 7,430 |
| 2024-07-23 | 7,500 | 7,630 | 7,490 | 7,580 | 34,900 | 7,580 |
| 2024-07-22 | 7,610 | 7,690 | 7,490 | 7,520 | 21,600 | 7,520 |
| 2024-07-19 | 7,600 | 7,810 | 7,600 | 7,660 | 36,500 | 7,660 |
| 2024-07-18 | 7,510 | 7,740 | 7,510 | 7,670 | 33,900 | 7,670 |
| 2024-07-17 | 7,590 | 7,780 | 7,540 | 7,660 | 44,700 | 7,660 |
| 2024-07-16 | 7,350 | 7,530 | 7,350 | 7,530 | 30,100 | 7,530 |
| 2024-07-12 | 7,090 | 7,320 | 7,090 | 7,290 | 44,300 | 7,290 |
| 2024-07-11 | 7,210 | 7,210 | 7,050 | 7,160 | 24,100 | 7,160 |
| 2024-07-10 | 7,110 | 7,120 | 7,010 | 7,110 | 22,300 | 7,110 |
| 2024-07-09 | 7,170 | 7,200 | 6,960 | 7,100 | 50,500 | 7,100 |
| 2024-07-08 | 7,090 | 7,190 | 7,030 | 7,110 | 24,000 | 7,110 |
| 2024-07-05 | 7,350 | 7,350 | 7,140 | 7,150 | 17,200 | 7,150 |
| 2024-07-04 | 7,330 | 7,360 | 7,280 | 7,350 | 19,400 | 7,350 |
| 2024-07-03 | 7,290 | 7,360 | 7,280 | 7,330 | 16,400 | 7,330 |
| 2024-07-02 | 7,330 | 7,460 | 7,330 | 7,360 | 46,900 | 7,360 |
| 2024-07-01 | 7,300 | 7,480 | 7,300 | 7,330 | 52,400 | 7,330 |
| 2024-06-28 | 7,200 | 7,300 | 7,100 | 7,280 | 38,800 | 7,280 |
| 2024-06-27 | 7,100 | 7,170 | 7,040 | 7,140 | 24,500 | 7,140 |
| 2024-06-26 | 7,130 | 7,240 | 7,030 | 7,100 | 39,300 | 7,100 |
| 2024-06-25 | 7,090 | 7,180 | 7,010 | 7,090 | 20,800 | 7,090 |
| 2024-06-24 | 7,140 | 7,220 | 7,090 | 7,100 | 47,800 | 7,100 |
| 2024-06-21 | 6,960 | 7,140 | 6,960 | 7,050 | 69,800 | 7,050 |
| 2024-06-20 | 7,000 | 7,060 | 6,930 | 7,050 | 52,000 | 7,050 |
| 2024-06-19 | 6,920 | 6,990 | 6,870 | 6,930 | 20,300 | 6,930 |
| 2024-06-18 | 6,810 | 6,950 | 6,800 | 6,920 | 22,400 | 6,920 |
| 2024-06-17 | 6,910 | 6,920 | 6,720 | 6,780 | 34,300 | 6,780 |
| 2024-06-14 | 6,860 | 7,080 | 6,860 | 7,020 | 52,900 | 7,020 |
| 2024-06-13 | 7,090 | 7,110 | 6,860 | 6,900 | 41,800 | 6,900 |
| 2024-06-12 | 7,140 | 7,190 | 7,060 | 7,110 | 25,600 | 7,110 |
| 2024-06-11 | 7,030 | 7,150 | 7,030 | 7,090 | 24,500 | 7,090 |
| 2024-06-10 | 6,910 | 7,090 | 6,910 | 7,030 | 32,900 | 7,030 |
| 2024-06-07 | 6,900 | 6,980 | 6,890 | 6,910 | 16,400 | 6,910 |
| 2024-06-06 | 7,090 | 7,090 | 6,900 | 6,960 | 48,000 | 6,960 |
| 2024-06-05 | 7,190 | 7,200 | 6,970 | 6,990 | 23,000 | 6,990 |
| 2024-06-04 | 7,280 | 7,320 | 7,240 | 7,270 | 35,100 | 7,270 |
| 2024-06-03 | 7,290 | 7,370 | 7,190 | 7,270 | 36,900 | 7,270 |
| 2024-05-31 | 7,030 | 7,220 | 7,010 | 7,210 | 58,600 | 7,210 |
| 2024-05-30 | 7,000 | 7,040 | 6,860 | 7,020 | 44,900 | 7,020 |
| 2024-05-29 | 7,370 | 7,380 | 7,110 | 7,110 | 33,900 | 7,110 |
| 2024-05-28 | 7,390 | 7,440 | 7,380 | 7,380 | 21,100 | 7,380 |
| 2024-05-27 | 7,440 | 7,490 | 7,380 | 7,420 | 31,100 | 7,420 |
| 2024-05-24 | 7,310 | 7,500 | 7,310 | 7,420 | 33,100 | 7,420 |
| 2024-05-23 | 7,450 | 7,520 | 7,410 | 7,480 | 48,600 | 7,480 |
| 2024-05-22 | 7,420 | 7,470 | 7,350 | 7,390 | 68,100 | 7,390 |
| 2024-05-21 | 7,310 | 7,540 | 7,300 | 7,390 | 61,800 | 7,390 |
| 2024-05-20 | 7,250 | 7,340 | 7,200 | 7,270 | 31,900 | 7,270 |
| 2024-05-17 | 7,240 | 7,300 | 7,210 | 7,270 | 24,500 | 7,270 |
| 2024-05-16 | 7,210 | 7,380 | 7,210 | 7,320 | 43,500 | 7,320 |
| 2024-05-15 | 7,290 | 7,300 | 7,160 | 7,190 | 23,200 | 7,190 |
| 2024-05-14 | 7,350 | 7,360 | 7,130 | 7,200 | 37,800 | 7,200 |
| 2024-05-13 | 7,470 | 7,470 | 7,350 | 7,370 | 25,400 | 7,370 |
| 2024-05-10 | 7,500 | 7,590 | 7,440 | 7,490 | 32,800 | 7,490 |
| 2024-05-09 | 7,390 | 7,610 | 7,350 | 7,500 | 36,400 | 7,500 |
| 2024-05-08 | 7,720 | 7,720 | 7,390 | 7,400 | 70,200 | 7,400 |
| 2024-05-07 | 7,570 | 7,840 | 7,570 | 7,820 | 67,400 | 7,820 |
| 2024-05-02 | 7,560 | 7,650 | 7,510 | 7,600 | 40,900 | 7,600 |
| 2024-05-01 | 7,390 | 7,540 | 7,360 | 7,540 | 57,900 | 7,540 |
| 2024-04-30 | 7,290 | 7,530 | 7,200 | 7,450 | 96,200 | 7,450 |
| 2024-04-26 | 6,950 | 7,350 | 6,950 | 7,330 | 144,800 | 7,330 |
| 2024-04-25 | 7,740 | 7,760 | 7,040 | 7,220 | 381,300 | 7,220 |
| 2024-04-24 | 7,240 | 7,590 | 7,240 | 7,590 | 127,800 | 7,590 |
| 2024-04-23 | 7,040 | 7,190 | 7,010 | 7,170 | 82,600 | 7,170 |
| 2024-04-22 | 6,900 | 7,040 | 6,890 | 7,030 | 97,300 | 7,030 |
| 2024-04-19 | 7,050 | 7,080 | 6,760 | 6,860 | 82,200 | 6,860 |
| 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
