山一電機
6941プライム/電気機器/YAMAICHI ELECTRONICS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 8,710.0 | 9,040.0 | 8,680.0 | 8,910.0 | -100.0 | -1.11% | 240,900 |
| 2026-03-12 | 9,270.0 | 9,390.0 | 8,860.0 | 9,010.0 | -500.0 | -5.26% | 337,900 |
| 2026-03-11 | 8,980.0 | 9,640.0 | 8,950.0 | 9,510.0 | +680.0 | +7.70% | 630,000 |
| 2026-03-10 | 8,320.0 | 8,830.0 | 8,310.0 | 8,830.0 | +790.0 | +9.83% | 519,100 |
| 2026-03-09 | 8,210.0 | 8,300.0 | 7,610.0 | 8,040.0 | -1070.0 | -11.75% | 735,000 |
| 2026-03-06 | 8,690.0 | 9,190.0 | 8,610.0 | 9,110.0 | +270.0 | +3.05% | 504,100 |
| 2026-03-05 | 8,570.0 | 9,440.0 | 8,540.0 | 8,840.0 | +850.0 | +10.64% | 864,600 |
| 2026-03-04 | 8,010.0 | 8,400.0 | 7,790.0 | 7,990.0 | -400.0 | -4.77% | 607,500 |
| 2026-03-03 | 8,450.0 | 8,950.0 | 8,390.0 | 8,390.0 | +20.0 | +0.24% | 644,300 |
| 2026-03-02 | 8,200.0 | 8,430.0 | 8,150.0 | 8,370.0 | -40.0 | -0.48% | 281,700 |
| 2026-02-27 | 8,290.0 | 8,500.0 | 8,220.0 | 8,410.0 | -310.0 | -3.56% | 446,300 |
| 2026-02-26 | 9,180.0 | 9,190.0 | 8,490.0 | 8,720.0 | -310.0 | -3.43% | 519,800 |
| 2026-02-25 | 8,790.0 | 9,110.0 | 8,580.0 | 9,030.0 | +150.0 | +1.69% | 394,900 |
| 2026-02-24 | 8,390.0 | 9,020.0 | 8,320.0 | 8,880.0 | +500.0 | +5.97% | 438,400 |
| 2026-02-20 | 8,170.0 | 8,520.0 | 8,140.0 | 8,380.0 | +60.0 | +0.72% | 306,100 |
| 2026-02-19 | 8,380.0 | 8,560.0 | 8,320.0 | 8,320.0 | -60.0 | -0.72% | 195,800 |
| 2026-02-18 | 8,280.0 | 8,560.0 | 8,200.0 | 8,380.0 | +50.0 | +0.60% | 297,900 |
| 2026-02-17 | 8,460.0 | 8,560.0 | 8,230.0 | 8,330.0 | -120.0 | -1.42% | 231,400 |
| 2026-02-16 | 8,400.0 | 8,690.0 | 8,340.0 | 8,450.0 | +120.0 | +1.44% | 288,100 |
| 2026-02-13 | 8,720.0 | 8,800.0 | 8,330.0 | 8,330.0 | -520.0 | -5.88% | 375,900 |
| 2026-02-12 | 8,830.0 | 9,230.0 | 8,750.0 | 8,850.0 | +170.0 | +1.96% | 636,900 |
| 2026-02-10 | 8,710.0 | 8,950.0 | 8,540.0 | 8,680.0 | -40.0 | -0.46% | 398,300 |
| 2026-02-09 | 9,200.0 | 9,200.0 | 8,650.0 | 8,720.0 | -250.0 | -2.79% | 801,100 |
| 2026-02-06 | 7,880.0 | 8,970.0 | 7,810.0 | 8,970.0 | +1240.0 | +16.04% | 1,802,700 |
| 2026-02-05 | 7,730.0 | 7,730.0 | 7,640.0 | 7,730.0 | +1000.0 | +14.86% | 536,800 |
| 2026-02-04 | 6,310.0 | 6,900.0 | 6,260.0 | 6,730.0 | +340.0 | +5.32% | 1,448,700 |
| 2026-02-03 | 6,280.0 | 6,420.0 | 6,120.0 | 6,390.0 | +510.0 | +8.67% | 845,000 |
| 2026-02-02 | 5,950.0 | 6,220.0 | 5,870.0 | 5,880.0 | -10.0 | -0.17% | 437,800 |
| 2026-01-30 | 5,850.0 | 5,930.0 | 5,800.0 | 5,890.0 | -10.0 | -0.17% | 174,600 |
| 2026-01-29 | 6,130.0 | 6,130.0 | 5,840.0 | 5,900.0 | -30.0 | -0.51% | 174,000 |
| 2026-01-28 | 5,940.0 | 5,990.0 | 5,830.0 | 5,930.0 | -110.0 | -1.82% | 188,400 |
| 2026-01-27 | 5,940.0 | 6,090.0 | 5,920.0 | 6,040.0 | +100.0 | +1.68% | 161,700 |
| 2026-01-26 | 6,010.0 | 6,080.0 | 5,890.0 | 5,940.0 | -260.0 | -4.19% | 193,000 |
| 2026-01-23 | 6,140.0 | 6,280.0 | 6,040.0 | 6,200.0 | -40.0 | -0.64% | 215,000 |
| 2026-01-22 | 6,090.0 | 6,320.0 | 6,030.0 | 6,240.0 | +270.0 | +4.52% | 260,600 |
| 2026-01-21 | 5,990.0 | 6,150.0 | 5,950.0 | 5,970.0 | -200.0 | -3.24% | 280,700 |
| 2026-01-20 | 6,220.0 | 6,280.0 | 6,100.0 | 6,170.0 | -120.0 | -1.91% | 153,800 |
| 2026-01-19 | 6,350.0 | 6,370.0 | 6,210.0 | 6,290.0 | +40.0 | +0.64% | 262,700 |
| 2026-01-16 | 6,200.0 | 6,340.0 | 6,050.0 | 6,250.0 | +80.0 | +1.30% | 257,100 |
| 2026-01-15 | 6,020.0 | 6,170.0 | 6,000.0 | 6,170.0 | +100.0 | +1.65% | 184,400 |
| 2026-01-14 | 6,010.0 | 6,100.0 | 5,980.0 | 6,070.0 | +60.0 | +1.00% | 142,600 |
| 2026-01-13 | 6,040.0 | 6,140.0 | 5,960.0 | 6,010.0 | +270.0 | +4.70% | 295,300 |
| 2026-01-09 | 5,850.0 | 5,890.0 | 5,720.0 | 5,740.0 | -110.0 | -1.88% | 174,200 |
| 2026-01-08 | 6,030.0 | 6,120.0 | 5,850.0 | 5,850.0 | -100.0 | -1.68% | 196,500 |
| 2026-01-07 | 5,930.0 | 6,080.0 | 5,880.0 | 5,950.0 | +60.0 | +1.02% | 230,100 |
| 2026-01-06 | 5,940.0 | 6,060.0 | 5,810.0 | 5,890.0 | +10.0 | +0.17% | 230,900 |
| 2026-01-05 | 5,910.0 | 5,930.0 | 5,790.0 | 5,880.0 | +30.0 | +0.51% | 151,300 |
| 2025-12-30 | 5,830.0 | 5,890.0 | 5,760.0 | 5,850.0 | -50.0 | -0.85% | 119,100 |
| 2025-12-29 | 5,890.0 | 6,020.0 | 5,820.0 | 5,900.0 | +20.0 | +0.34% | 153,500 |
| 2025-12-26 | 5,850.0 | 5,900.0 | 5,790.0 | 5,880.0 | +30.0 | +0.51% | 116,000 |
| 2025-12-25 | 5,760.0 | 5,930.0 | 5,760.0 | 5,850.0 | +70.0 | +1.21% | 159,600 |
| 2025-12-24 | 5,700.0 | 5,910.0 | 5,690.0 | 5,780.0 | +100.0 | +1.76% | 193,600 |
| 2025-12-23 | 5,750.0 | 5,750.0 | 5,620.0 | 5,680.0 | -70.0 | -1.22% | 108,200 |
| 2025-12-22 | 5,800.0 | 5,850.0 | 5,740.0 | 5,750.0 | +180.0 | +3.23% | 232,400 |
| 2025-12-19 | 5,540.0 | 5,630.0 | 5,530.0 | 5,570.0 | +100.0 | +1.83% | 169,500 |
| 2025-12-18 | 5,450.0 | 5,620.0 | 5,370.0 | 5,470.0 | -280.0 | -4.87% | 247,100 |
| 2025-12-17 | 5,540.0 | 5,880.0 | 5,430.0 | 5,750.0 | +290.0 | +5.31% | 339,200 |
| 2025-12-16 | 5,710.0 | 5,720.0 | 5,460.0 | 5,460.0 | -300.0 | -5.21% | 341,500 |
| 2025-12-15 | 5,640.0 | 5,820.0 | 5,590.0 | 5,760.0 | -120.0 | -2.04% | 300,800 |
| 2025-12-12 | 5,980.0 | 6,040.0 | 5,780.0 | 5,880.0 | -70.0 | -1.18% | 240,000 |
| 2025-12-11 | 5,880.0 | 5,970.0 | 5,740.0 | 5,950.0 | +120.0 | +2.06% | 177,900 |
| 2025-12-10 | 6,120.0 | 6,170.0 | 5,780.0 | 5,830.0 | -190.0 | -3.16% | 265,600 |
| 2025-12-09 | 5,970.0 | 6,060.0 | 5,900.0 | 6,020.0 | +60.0 | +1.01% | 255,700 |
| 2025-12-08 | 6,030.0 | 6,060.0 | 5,920.0 | 5,960.0 | +30.0 | +0.51% | 218,100 |
| 2025-12-05 | 5,770.0 | 5,970.0 | 5,730.0 | 5,930.0 | +140.0 | +2.42% | 221,900 |
| 2025-12-04 | 5,930.0 | 5,960.0 | 5,750.0 | 5,790.0 | -70.0 | -1.19% | 200,500 |
| 2025-12-03 | 5,830.0 | 5,930.0 | 5,740.0 | 5,860.0 | +130.0 | +2.27% | 202,800 |
| 2025-12-02 | 5,950.0 | 6,050.0 | 5,690.0 | 5,730.0 | -160.0 | -2.72% | 240,600 |
| 2025-12-01 | 5,950.0 | 6,000.0 | 5,700.0 | 5,890.0 | +90.0 | +1.55% | 229,700 |
| 2025-11-28 | 5,880.0 | 5,930.0 | 5,800.0 | 5,800.0 | -60.0 | -1.02% | 152,900 |
| 2025-11-27 | 5,740.0 | 5,910.0 | 5,740.0 | 5,860.0 | +170.0 | +2.99% | 190,300 |
| 2025-11-26 | 5,760.0 | 5,820.0 | 5,660.0 | 5,690.0 | -30.0 | -0.52% | 190,900 |
| 2025-11-25 | 5,840.0 | 5,940.0 | 5,720.0 | 5,720.0 | +80.0 | +1.42% | 242,900 |
| 2025-11-21 | 5,860.0 | 5,910.0 | 5,640.0 | 5,640.0 | -460.0 | -7.54% | 315,100 |
| 2025-11-20 | 6,120.0 | 6,310.0 | 6,030.0 | 6,100.0 | +450.0 | +7.96% | 386,700 |
| 2025-11-19 | 5,610.0 | 5,800.0 | 5,500.0 | 5,650.0 | -50.0 | -0.88% | 229,400 |
| 2025-11-18 | 5,840.0 | 5,870.0 | 5,600.0 | 5,700.0 | -240.0 | -4.04% | 289,900 |
| 2025-11-17 | 5,700.0 | 5,980.0 | 5,680.0 | 5,940.0 | +270.0 | +4.76% | 337,200 |
| 2025-11-14 | 5,770.0 | 5,900.0 | 5,630.0 | 5,670.0 | -300.0 | -5.03% | 410,800 |
| 2025-11-13 | 5,610.0 | 6,080.0 | 5,530.0 | 5,970.0 | +270.0 | +4.74% | 602,500 |
| 2025-11-12 | 5,520.0 | 6,050.0 | 5,500.0 | 5,700.0 | -320.0 | -5.32% | 750,900 |
| 2025-11-11 | 5,620.0 | 6,520.0 | 5,610.0 | 6,020.0 | +500.0 | +9.06% | 1,603,400 |
| 2025-11-10 | 5,300.0 | 5,560.0 | 5,200.0 | 5,520.0 | +250.0 | +4.74% | 546,200 |
| 2025-11-07 | 5,120.0 | 5,290.0 | 4,955.0 | 5,270.0 | +320.0 | +6.46% | 1,097,500 |
| 2025-11-06 | 4,950.0 | 4,950.0 | 4,905.0 | 4,950.0 | +700.0 | +16.47% | 338,900 |
| 2025-11-05 | 4,185.0 | 4,285.0 | 4,020.0 | 4,250.0 | -285.0 | -6.28% | 653,000 |
| 2025-11-04 | 4,585.0 | 4,695.0 | 4,530.0 | 4,535.0 | -50.0 | -1.09% | 429,200 |
| 2025-10-31 | 4,490.0 | 4,590.0 | 4,455.0 | 4,585.0 | +120.0 | +2.69% | 501,900 |
| 2025-10-30 | 4,275.0 | 4,515.0 | 4,255.0 | 4,465.0 | +250.0 | +5.93% | 677,300 |
| 2025-10-29 | 4,200.0 | 4,350.0 | 4,170.0 | 4,215.0 | +60.0 | +1.44% | 319,500 |
| 2025-10-28 | 4,245.0 | 4,280.0 | 4,140.0 | 4,155.0 | +190.0 | +4.79% | 316,700 |
| 2025-10-27 | 3,905.0 | 3,970.0 | 3,860.0 | 3,965.0 | +130.0 | +3.39% | 152,000 |
| 2025-10-24 | 3,705.0 | 3,835.0 | 3,705.0 | 3,835.0 | +160.0 | +4.35% | 154,900 |
| 2025-10-23 | 3,615.0 | 3,690.0 | 3,615.0 | 3,675.0 | -10.0 | -0.27% | 127,500 |
| 2025-10-22 | 3,705.0 | 3,730.0 | 3,640.0 | 3,685.0 | -50.0 | -1.34% | 145,700 |
| 2025-10-21 | 3,825.0 | 3,835.0 | 3,735.0 | 3,735.0 | -80.0 | -2.10% | 111,400 |
| 2025-10-20 | 3,735.0 | 3,835.0 | 3,695.0 | 3,815.0 | +150.0 | +4.09% | 117,600 |
| 2025-10-17 | 3,680.0 | 3,785.0 | 3,665.0 | 3,665.0 | -85.0 | -2.27% | 195,900 |
| 2025-10-16 | 3,660.0 | 3,750.0 | 3,660.0 | 3,750.0 | +130.0 | +3.59% | 148,700 |
| 2025-10-15 | 3,525.0 | 3,640.0 | 3,510.0 | 3,620.0 | +100.0 | +2.84% | 112,300 |
| 2025-10-14 | 3,620.0 | 3,690.0 | 3,510.0 | 3,520.0 | -170.0 | -4.61% | 159,500 |
| 2025-10-10 | 3,760.0 | 3,785.0 | 3,670.0 | 3,690.0 | -105.0 | -2.77% | 94,600 |
| 2025-10-09 | 3,820.0 | 3,830.0 | 3,770.0 | 3,795.0 | +35.0 | +0.93% | 96,400 |
| 2025-10-08 | 3,800.0 | 3,825.0 | 3,730.0 | 3,760.0 | -95.0 | -2.46% | 137,600 |
| 2025-10-07 | 3,810.0 | 3,970.0 | 3,790.0 | 3,855.0 | +60.0 | +1.58% | 368,700 |
| 2025-10-06 | 3,855.0 | 3,855.0 | 3,755.0 | 3,795.0 | +80.0 | +2.15% | 216,200 |
| 2025-10-03 | 3,560.0 | 3,715.0 | 3,560.0 | 3,715.0 | +155.0 | +4.35% | 284,100 |
| 2025-10-02 | 3,455.0 | 3,595.0 | 3,455.0 | 3,560.0 | +145.0 | +4.25% | 208,600 |
| 2025-10-01 | 3,515.0 | 3,535.0 | 3,405.0 | 3,415.0 | -100.0 | -2.84% | 129,700 |
| 2025-09-30 | 3,605.0 | 3,630.0 | 3,480.0 | 3,515.0 | -90.0 | -2.50% | 168,500 |
| 2025-09-29 | 3,595.0 | 3,610.0 | 3,560.0 | 3,605.0 | -20.0 | -0.55% | 82,900 |
| 2025-09-26 | 3,665.0 | 3,665.0 | 3,590.0 | 3,625.0 | -75.0 | -2.03% | 166,300 |
| 2025-09-25 | 3,635.0 | 3,705.0 | 3,625.0 | 3,700.0 | +25.0 | +0.68% | 141,200 |
| 2025-09-24 | 3,650.0 | 3,680.0 | 3,625.0 | 3,675.0 | -5.0 | -0.14% | 138,500 |
| 2025-09-22 | 3,650.0 | 3,695.0 | 3,620.0 | 3,680.0 | +70.0 | +1.94% | 119,100 |
| 2025-09-19 | 3,690.0 | 3,690.0 | 3,540.0 | 3,610.0 | -10.0 | -0.28% | 195,200 |
| 2025-09-18 | 3,550.0 | 3,640.0 | 3,530.0 | 3,620.0 | +80.0 | +2.26% | 158,300 |
| 2025-09-17 | 3,525.0 | 3,570.0 | 3,490.0 | 3,540.0 | -40.0 | -1.12% | 124,300 |
| 2025-09-16 | 3,500.0 | 3,600.0 | 3,490.0 | 3,580.0 | +145.0 | +4.22% | 319,400 |
| 2025-09-12 | 3,375.0 | 3,480.0 | 3,355.0 | 3,435.0 | — | — | 183,900 |
直近120営業日分を表示