6941 山一電機(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
2024-06-213,3053,3253,2653,275129,7003,275
2024-06-203,3553,3803,2853,320155,4003,320
2024-06-193,4003,4053,3203,350122,5003,350
2024-06-183,4853,4953,4103,41092,9003,410
2024-06-173,4853,4953,4103,465108,4003,465
2024-06-143,4453,5453,3853,525271,8003,525
2024-06-133,5203,5853,4803,480260,1003,480
2024-06-123,4253,4603,3803,450185,2003,450
2024-06-113,4203,5303,3503,370256,5003,370
2024-06-103,3903,3953,3353,365112,2003,365
2024-06-073,4053,4303,3703,39060,8003,390
2024-06-063,4353,4903,3953,410122,5003,410
2024-06-053,3603,3953,2803,345149,9003,345
2024-06-043,5003,5303,3903,400107,3003,400
2024-06-033,4953,5103,3653,465211,6003,465
2024-05-313,4153,5003,4103,455251,0003,455
2024-05-303,4253,5003,4203,475204,1003,475
2024-05-293,5203,5753,4603,540272,0003,540
2024-05-283,6103,6453,5403,560135,6003,560
2024-05-273,6853,7503,6203,645222,1003,645
2024-05-243,5903,6753,5753,670236,3003,670
2024-05-233,7253,8103,6503,655333,6003,655
2024-05-223,5803,7203,5553,675334,2003,675
2024-05-213,7703,8653,5853,590517,0003,590
2024-05-203,7103,7853,6953,750461,6003,750
2024-05-173,4403,7403,4253,685663,9003,685
2024-05-163,2253,5203,2253,4251,047,3003,425
2024-05-153,2703,2703,2703,270121,3003,270
2024-05-142,7702,7862,7382,766191,1002,766
2024-05-132,7782,8192,7642,805150,3002,805
2024-05-102,7272,7512,7112,731146,9002,731
2024-05-092,7112,7652,6892,746136,1002,746
2024-05-082,7492,7732,7292,743136,3002,743
2024-05-072,7802,7892,7462,77692,5002,776
2024-05-022,7282,7532,7162,74872,0002,748
2024-05-012,7012,7512,6862,74373,4002,743
2024-04-302,7622,7742,7022,751184,2002,751
2024-04-262,6512,7392,6302,716171,6002,716
2024-04-252,6472,6882,6122,612209,4002,612
2024-04-242,5222,6492,5012,647168,7002,647
2024-04-232,5302,5432,4572,47982,9002,479
2024-04-222,5012,5012,4232,476207,3002,476
2024-04-192,6232,6352,4972,528212,2002,528
2024-04-182,5862,6462,5342,640141,3002,640
2024-04-172,6792,6872,6182,62898,1002,628
2024-04-162,6502,6642,6002,639136,1002,639
2024-04-152,6032,6982,5972,698153,5002,698
2024-04-122,7302,7482,6412,642191,8002,642
2024-04-112,6952,7412,6732,700241,3002,700
2024-04-102,5502,6812,5452,657219,5002,657
2024-04-092,5332,5462,5132,54564,6002,545
2024-04-082,5152,5502,5002,532101,6002,532
2024-04-052,4282,4992,4032,495306,0002,495
2024-04-042,4682,5782,4682,578230,7002,578
2024-04-032,4192,4532,4002,422117,0002,422
2024-04-022,4252,4682,3942,449150,0002,449
2024-04-012,5022,5392,4522,455160,7002,455
2024-03-292,4292,4992,4162,490195,6002,490
2024-03-282,3982,4332,3852,409270,3002,409
2024-03-272,3702,3972,3602,389166,1002,389
2024-03-262,3212,3652,3032,357132,9002,357
2024-03-252,3322,3632,3052,340135,2002,340
2024-03-222,3292,3612,2832,359126,0002,359
2024-03-212,3322,3502,3032,311156,6002,311
2024-03-192,3372,3372,2772,313197,6002,313
2024-03-182,2232,2992,2232,28799,7002,287
2024-03-152,2542,2562,2242,24584,9002,245
2024-03-142,2772,2802,2052,25678,2002,256
2024-03-132,3042,3102,2312,24986,5002,249
2024-03-122,2362,2692,2152,269135,2002,269
2024-03-112,2752,2962,2412,262137,1002,262
2024-03-082,3012,3642,3012,331171,4002,331
2024-03-072,3802,4042,3162,324184,7002,324
2024-03-062,2812,3742,2642,356168,6002,356
2024-03-052,2692,3492,2512,314237,2002,314
2024-03-042,2892,3052,2172,224251,1002,224
2024-03-012,2792,3272,2672,284234,4002,284
2024-02-292,2202,2712,2022,260134,6002,260
2024-02-282,2082,2602,2012,220154,2002,220
2024-02-272,2382,2602,1962,210143,5002,210
2024-02-262,2422,2692,2222,238120,5002,238
2024-02-222,2562,2952,2322,276120,5002,276
2024-02-212,1832,2402,1772,22696,9002,226
2024-02-202,2062,2492,1792,201127,8002,201
2024-02-192,2952,3292,1842,213244,2002,213
2024-02-162,2512,3192,2492,276162,6002,276
2024-02-152,2532,2832,2462,267162,9002,267
2024-02-142,1602,2142,1402,203170,6002,203
2024-02-132,2322,2322,1642,197238,4002,197
2024-02-092,3092,3192,2002,218324,4002,218
2024-02-082,1902,3222,1562,304568,5002,304
2024-02-072,2862,3762,1672,1961,132,7002,196
2024-02-062,0492,0572,0222,036196,1002,036
2024-02-052,0712,0722,0112,025295,4002,025
2024-02-022,1112,1212,0702,097163,2002,097
2024-02-012,1202,1222,0852,098119,7002,098
2024-01-312,1302,1492,1122,131154,8002,131
2024-01-302,1172,1282,0902,123132,2002,123
2024-01-292,1202,1452,1052,12689,2002,126
2024-01-262,2002,2002,1332,134193,3002,134
2024-01-252,1502,2412,1432,223255,2002,223
2024-01-242,1872,1942,1302,143196,4002,143
2024-01-232,2312,2392,1812,182290,5002,182
2024-01-222,1702,1952,1512,193233,5002,193
2024-01-192,1122,1572,1092,144246,9002,144
2024-01-182,0022,0652,0022,062175,9002,062
2024-01-172,0202,0302,0022,010115,5002,010
2024-01-162,0632,0632,0002,000177,2002,000
2024-01-151,9752,0341,9752,025207,8002,025
2024-01-122,0042,0041,9511,978175,0001,978
2024-01-111,9711,9971,9511,990262,5001,990
2024-01-101,9301,9681,9081,963181,4001,963
2024-01-091,8801,9511,8801,929288,1001,929
2024-01-051,9011,9021,8341,834176,8001,834
2024-01-041,9001,9051,8621,905235,0001,905

分割・併合履歴 : [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株