日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

山王(3441)の株価時系列情報

山王(3441)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/26 905 905 902 902 1,000
2024/04/25 907 915 903 905 3,200
2024/04/24 910 912 905 910 2,000
2024/04/23 902 917 902 907 2,400
2024/04/22 901 913 900 900 2,700
2024/04/19 913 915 895 895 17,700
2024/04/18 915 926 913 925 2,800
2024/04/17 938 938 913 918 8,500
2024/04/16 955 955 925 939 11,800
2024/04/15 946 964 945 955 14,100
2024/04/12 965 965 942 961 5,700
2024/04/11 942 970 931 968 24,500
2024/04/10 939 954 939 942 8,000
2024/04/09 933 935 920 930 6,800
2024/04/08 926 937 925 926 6,300
2024/04/05 925 932 903 914 18,400
2024/04/04 963 963 918 925 18,600
2024/04/03 931 950 931 940 7,900
2024/04/02 940 957 923 927 12,400
2024/04/01 974 978 941 941 26,600
2024/03/29 962 976 952 959 24,800
2024/03/28 929 988 929 952 66,400
2024/03/27 906 927 904 925 28,900
2024/03/26 895 906 886 906 28,200
2024/03/25 888 893 886 886 6,100
2024/03/22 904 904 879 880 11,200
2024/03/21 880 907 880 891 45,100
2024/03/19 868 879 862 875 9,600
2024/03/18 849 873 849 864 37,300
2024/03/15 874 892 839 848 100,500
2024/03/14 842 880 841 845 54,200
2024/03/13 832 846 827 833 22,500
2024/03/12 821 850 818 847 24,400
2024/03/11 816 830 816 825 21,100
2024/03/08 857 857 833 842 20,200
2024/03/07 860 864 852 859 12,100
2024/03/06 864 864 858 860 8,400
2024/03/05 876 876 857 861 12,700
2024/03/04 860 875 851 866 23,100
2024/03/01 845 849 833 836 7,100
2024/02/29 855 858 847 848 7,200
2024/02/28 843 854 843 846 3,600
2024/02/27 858 858 842 842 10,200
2024/02/26 840 858 837 858 15,300
2024/02/22 846 854 831 836 10,800
2024/02/21 852 854 846 846 5,700
2024/02/20 831 851 830 851 12,200
2024/02/19 815 833 812 833 8,300
2024/02/16 812 815 808 815 8,400
2024/02/15 827 827 808 815 23,900
2024/02/14 831 831 820 825 8,900
2024/02/13 847 848 818 836 51,100
2024/02/09 847 855 841 841 10,600
2024/02/08 857 858 850 850 5,200
2024/02/07 858 858 847 854 4,900
2024/02/06 870 870 840 846 24,100
2024/02/05 884 884 865 870 7,800
2024/02/02 887 897 865 882 18,300
2024/02/01 880 886 871 885 10,200
2024/01/31 890 890 880 880 2,800
2024/01/30 883 890 869 887 5,600
2024/01/29 880 891 877 877 6,300
2024/01/26 881 887 880 880 7,900
2024/01/25 885 896 885 890 6,100
2024/01/24 901 901 890 890 5,100
2024/01/23 893 899 893 896 2,300
2024/01/22 891 900 890 894 7,000
2024/01/19 884 891 880 883 8,800
2024/01/18 890 891 884 885 6,200
2024/01/17 896 902 892 892 4,800
2024/01/16 905 906 896 896 4,000
2024/01/15 905 910 900 900 5,400
2024/01/12 907 912 891 905 15,000
2024/01/11 905 907 892 901 11,000
2024/01/10 907 910 896 897 6,600
2024/01/09 915 919 902 904 7,500
2024/01/05 881 914 881 906 10,800
2024/01/04 873 902 867 885 8,500
2023/12/29 853 878 853 873 4,200
2023/12/28 848 858 846 858 9,600
2023/12/27 854 857 847 852 23,100
2023/12/26 860 860 851 853 10,900
2023/12/25 856 864 854 860 16,600
2023/12/22 884 884 865 869 13,900
2023/12/21 906 906 853 876 36,900
2023/12/20 928 928 907 907 16,300
2023/12/19 920 930 912 919 24,100
2023/12/18 895 920 885 912 18,400
2023/12/15 887 888 876 886 13,600
2023/12/14 883 883 869 881 13,400
2023/12/13 883 890 879 879 6,300
2023/12/12 881 888 881 882 4,600
2023/12/11 888 893 878 893 7,000
2023/12/08 892 896 889 890 5,500
2023/12/07 891 899 891 893 5,900
2023/12/06 896 910 895 898 9,700
2023/12/05 902 908 898 901 4,100
2023/12/04 904 910 899 910 5,800
2023/12/01 900 907 889 907 16,800
2023/11/30 900 913 896 913 3,200
2023/11/29 898 909 895 903 14,000
2023/11/28 919 919 913 913 4,900
2023/11/27 929 931 919 919 5,400
2023/11/24 923 928 921 928 3,200
2023/11/22 915 922 915 919 4,000
2023/11/21 920 928 915 917 5,500
2023/11/20 922 930 911 930 5,200
2023/11/17 934 934 922 922 2,100
2023/11/16 927 934 925 934 2,400
2023/11/15 949 949 910 920 17,600
2023/11/14 915 940 913 940 2,500
2023/11/13 930 932 912 930 2,600
2023/11/10 950 950 931 936 5,900
2023/11/09 935 955 929 955 1,900
2023/11/08 938 944 920 935 6,200
2023/11/07 942 942 930 933 2,400
2023/11/06 920 940 920 940 5,100
2023/11/02 896 919 896 918 3,600
2023/11/01 896 907 896 896 2,600
2023/10/31 892 900 881 887 5,600
2023/10/30 912 912 893 893 3,700
2023/10/27 900 912 896 909 10,800
2023/10/26 905 908 897 904 3,900
2023/10/25 919 919 907 908 2,900
2023/10/24 912 913 878 912 15,800
2023/10/23 920 929 913 913 4,700
2023/10/20 934 934 925 928 2,400
2023/10/19 939 939 930 931 2,000
2023/10/18 936 941 934 941 6,400
2023/10/17 940 960 940 947 5,500
2023/10/16 932 938 920 934 6,500
2023/10/13 940 940 927 932 7,700
2023/10/12 954 954 939 940 5,300
2023/10/11 956 965 955 955 3,500
2023/10/10 940 965 940 955 4,300
2023/10/06 939 948 936 940 3,100
2023/10/05 922 943 922 939 6,000
2023/10/04 940 954 918 919 21,200
2023/10/03 985 985 956 956 16,200
2023/10/02 1,009 1,011 977 978 21,600
2023/09/29 1,031 1,031 997 1,009 13,500
2023/09/28 1,036 1,050 995 1,015 34,000
2023/09/27 985 1,034 980 1,028 34,100
2023/09/26 991 998 982 983 7,300
2023/09/25 979 994 970 984 7,900
2023/09/22 951 979 951 979 11,600
2023/09/21 983 983 953 956 10,600
2023/09/20 994 994 970 978 17,000
2023/09/19 989 994 984 994 16,500
2023/09/15 968 995 953 993 75,000
2023/09/14 1,039 1,051 1,029 1,032 31,300
2023/09/13 1,034 1,040 1,028 1,033 5,200
2023/09/12 1,025 1,030 1,016 1,028 9,200
2023/09/11 1,029 1,043 1,019 1,025 10,100
2023/09/08 1,046 1,046 1,021 1,023 8,200
2023/09/07 1,053 1,053 1,024 1,031 12,300
2023/09/06 1,044 1,050 1,044 1,050 7,300
2023/09/05 1,047 1,050 1,042 1,048 8,000
2023/09/04 1,046 1,051 1,039 1,047 12,300
2023/09/01 1,030 1,046 1,023 1,046 5,900
2023/08/31 1,023 1,039 1,015 1,028 5,600
2023/08/30 1,014 1,024 1,014 1,016 3,100
2023/08/29 1,005 1,020 1,005 1,017 4,200
2023/08/28 1,002 1,018 1,000 1,016 6,400
2023/08/25 995 1,012 995 999 4,600
2023/08/24 1,020 1,025 1,010 1,011 9,300
2023/08/23 1,009 1,030 1,009 1,025 7,800
2023/08/22 977 1,009 976 1,002 13,800
2023/08/21 966 985 966 977 4,700
2023/08/18 981 983 970 978 12,400
2023/08/17 994 995 970 981 14,800
2023/08/16 1,005 1,005 996 1,002 5,100
2023/08/15 1,005 1,005 991 1,005 8,700
2023/08/14 1,003 1,008 991 992 13,700
2023/08/10 1,011 1,017 1,004 1,005 10,600
2023/08/09 1,025 1,025 1,011 1,014 4,300
2023/08/08 1,030 1,038 1,012 1,023 19,900
2023/08/07 1,025 1,038 1,017 1,038 14,300
2023/08/04 1,036 1,043 1,027 1,036 6,500
2023/08/03 1,040 1,042 1,030 1,030 8,400
2023/08/02 1,058 1,058 1,048 1,051 16,900
2023/08/01 1,080 1,087 1,056 1,072 14,600
2023/07/31 1,096 1,100 1,077 1,080 6,300
2023/07/28 1,092 1,092 1,057 1,072 13,500
2023/07/27 1,093 1,098 1,084 1,093 8,000
2023/07/26 1,125 1,125 1,093 1,093 15,800
2023/07/25 1,119 1,124 1,096 1,106 7,500
2023/07/24 1,114 1,126 1,099 1,120 22,700
2023/07/21 1,118 1,118 1,092 1,099 11,500
2023/07/20 1,116 1,120 1,106 1,120 4,000
2023/07/19 1,099 1,116 1,088 1,116 18,100
2023/07/18 1,100 1,114 1,083 1,083 9,500
2023/07/14 1,080 1,100 1,072 1,100 8,000
2023/07/13 1,079 1,100 1,061 1,080 21,500
2023/07/12 1,120 1,121 1,040 1,080 38,600
2023/07/11 1,123 1,132 1,110 1,120 18,100
2023/07/10 1,152 1,152 1,116 1,121 9,700
2023/07/07 1,130 1,143 1,118 1,143 11,000
2023/07/06 1,163 1,168 1,131 1,148 17,200
2023/07/05 1,151 1,171 1,140 1,171 21,200

このページの先頭へ