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
2024-02-286,3906,6806,3706,570103,6006,570
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