山喜(3598)の株価時系列情報
山喜(3598)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 |
---|---|---|---|---|---|
2024/03/28 | 168 | 170 | 167 | 167 | 53,000 |
2024/03/27 | 172 | 173 | 170 | 171 | 74,000 |
2024/03/26 | 173 | 173 | 168 | 170 | 112,400 |
2024/03/25 | 172 | 173 | 169 | 173 | 56,700 |
2024/03/22 | 176 | 176 | 168 | 171 | 160,800 |
2024/03/21 | 178 | 179 | 175 | 176 | 45,400 |
2024/03/19 | 173 | 178 | 172 | 178 | 61,800 |
2024/03/18 | 172 | 174 | 171 | 173 | 52,600 |
2024/03/15 | 171 | 192 | 168 | 172 | 894,100 |
2024/03/14 | 170 | 216 | 170 | 174 | 4,714,000 |
2024/03/13 | 166 | 168 | 166 | 167 | 14,700 |
2024/03/12 | 167 | 167 | 165 | 166 | 13,700 |
2024/03/11 | 168 | 168 | 166 | 166 | 7,400 |
2024/03/08 | 165 | 168 | 165 | 168 | 25,100 |
2024/03/07 | 166 | 167 | 165 | 167 | 11,000 |
2024/03/06 | 166 | 167 | 164 | 167 | 26,600 |
2024/03/05 | 166 | 166 | 165 | 165 | 10,100 |
2024/03/04 | 164 | 167 | 164 | 165 | 28,800 |
2024/03/01 | 167 | 167 | 163 | 164 | 40,400 |
2024/02/29 | 170 | 170 | 164 | 167 | 47,600 |
2024/02/28 | 169 | 170 | 167 | 170 | 11,500 |
2024/02/27 | 167 | 168 | 167 | 167 | 13,400 |
2024/02/26 | 164 | 167 | 164 | 167 | 19,100 |
2024/02/22 | 168 | 168 | 166 | 166 | 8,200 |
2024/02/21 | 167 | 168 | 165 | 168 | 11,900 |
2024/02/20 | 164 | 167 | 164 | 167 | 31,500 |
2024/02/19 | 165 | 166 | 163 | 163 | 20,200 |
2024/02/16 | 160 | 165 | 160 | 165 | 46,900 |
2024/02/15 | 160 | 164 | 160 | 163 | 54,700 |
2024/02/14 | 169 | 169 | 160 | 163 | 188,600 |
2024/02/13 | 171 | 175 | 170 | 174 | 78,900 |
2024/02/09 | 170 | 171 | 168 | 171 | 14,100 |
2024/02/08 | 169 | 170 | 168 | 169 | 11,000 |
2024/02/07 | 171 | 171 | 168 | 169 | 16,500 |
2024/02/06 | 173 | 173 | 170 | 171 | 21,600 |
2024/02/05 | 170 | 173 | 169 | 172 | 28,900 |
2024/02/02 | 175 | 175 | 169 | 172 | 44,800 |
2024/02/01 | 173 | 174 | 171 | 174 | 22,800 |
2024/01/31 | 171 | 173 | 171 | 171 | 7,200 |
2024/01/30 | 173 | 173 | 168 | 171 | 22,300 |
2024/01/29 | 170 | 171 | 169 | 171 | 9,600 |
2024/01/26 | 168 | 173 | 167 | 169 | 34,800 |
2024/01/25 | 168 | 168 | 167 | 168 | 6,700 |
2024/01/24 | 165 | 168 | 165 | 167 | 22,600 |
2024/01/23 | 165 | 166 | 164 | 165 | 14,500 |
2024/01/22 | 165 | 165 | 162 | 165 | 18,000 |
2024/01/19 | 164 | 165 | 163 | 163 | 12,200 |
2024/01/18 | 162 | 164 | 162 | 164 | 16,600 |
2024/01/17 | 162 | 165 | 162 | 162 | 19,000 |
2024/01/16 | 165 | 165 | 160 | 162 | 46,300 |
2024/01/15 | 164 | 165 | 163 | 165 | 32,100 |
2024/01/12 | 163 | 165 | 163 | 163 | 14,600 |
2024/01/11 | 165 | 165 | 162 | 163 | 25,200 |
2024/01/10 | 165 | 165 | 164 | 164 | 14,900 |
2024/01/09 | 163 | 165 | 163 | 165 | 18,200 |
2024/01/05 | 164 | 164 | 161 | 163 | 17,000 |
2024/01/04 | 163 | 165 | 161 | 162 | 28,900 |
2023/12/29 | 163 | 164 | 162 | 163 | 18,300 |
2023/12/28 | 159 | 162 | 157 | 162 | 32,100 |
2023/12/27 | 159 | 160 | 158 | 159 | 49,400 |
2023/12/26 | 159 | 161 | 159 | 159 | 25,700 |
2023/12/25 | 160 | 160 | 158 | 159 | 25,400 |
2023/12/22 | 161 | 161 | 159 | 159 | 17,400 |
2023/12/21 | 161 | 161 | 160 | 160 | 12,200 |
2023/12/20 | 161 | 163 | 160 | 162 | 20,900 |
2023/12/19 | 159 | 162 | 159 | 160 | 19,900 |
2023/12/18 | 159 | 160 | 157 | 158 | 44,000 |
2023/12/15 | 161 | 161 | 158 | 160 | 34,100 |
2023/12/14 | 163 | 165 | 158 | 161 | 68,900 |
2023/12/13 | 163 | 164 | 162 | 162 | 8,900 |
2023/12/12 | 162 | 166 | 162 | 163 | 22,200 |
2023/12/11 | 164 | 165 | 162 | 162 | 21,200 |
2023/12/08 | 162 | 165 | 162 | 164 | 33,400 |
2023/12/07 | 169 | 169 | 165 | 165 | 21,000 |
2023/12/06 | 166 | 169 | 166 | 169 | 19,900 |
2023/12/05 | 168 | 168 | 166 | 166 | 15,000 |
2023/12/04 | 164 | 168 | 164 | 168 | 22,400 |
2023/12/01 | 164 | 164 | 162 | 164 | 24,800 |
2023/11/30 | 166 | 167 | 165 | 165 | 11,800 |
2023/11/29 | 165 | 167 | 164 | 166 | 20,700 |
2023/11/28 | 165 | 169 | 164 | 166 | 58,100 |
2023/11/27 | 170 | 170 | 162 | 165 | 130,600 |
2023/11/24 | 171 | 172 | 170 | 170 | 24,000 |
2023/11/22 | 173 | 174 | 171 | 171 | 37,200 |
2023/11/21 | 174 | 176 | 171 | 173 | 36,300 |
2023/11/20 | 175 | 175 | 171 | 173 | 31,400 |
2023/11/17 | 177 | 178 | 174 | 176 | 35,700 |
2023/11/16 | 180 | 182 | 175 | 179 | 61,200 |
2023/11/15 | 179 | 180 | 165 | 177 | 272,000 |
2023/11/14 | 189 | 189 | 179 | 179 | 158,000 |
2023/11/13 | 183 | 189 | 181 | 188 | 108,100 |
2023/11/10 | 180 | 183 | 179 | 181 | 39,700 |
2023/11/09 | 182 | 184 | 178 | 182 | 48,800 |
2023/11/08 | 182 | 184 | 174 | 178 | 87,600 |
2023/11/07 | 180 | 185 | 180 | 182 | 79,700 |
2023/11/06 | 175 | 185 | 175 | 178 | 139,200 |
2023/11/02 | 172 | 176 | 169 | 174 | 45,500 |
2023/11/01 | 172 | 175 | 170 | 172 | 43,200 |
2023/10/31 | 175 | 175 | 168 | 169 | 122,700 |
2023/10/30 | 175 | 180 | 173 | 176 | 126,100 |
2023/10/27 | 177 | 190 | 170 | 177 | 674,300 |
2023/10/26 | 156 | 175 | 154 | 167 | 427,700 |
2023/10/25 | 151 | 154 | 150 | 153 | 15,100 |
2023/10/24 | 152 | 152 | 148 | 151 | 43,000 |
2023/10/23 | 152 | 153 | 150 | 151 | 21,100 |
2023/10/20 | 153 | 153 | 152 | 152 | 7,900 |
2023/10/19 | 153 | 154 | 152 | 154 | 25,300 |
2023/10/18 | 153 | 154 | 152 | 154 | 15,100 |
2023/10/17 | 152 | 153 | 151 | 152 | 20,500 |
2023/10/16 | 152 | 153 | 151 | 151 | 10,400 |
2023/10/13 | 151 | 153 | 151 | 152 | 13,400 |
2023/10/12 | 152 | 153 | 151 | 151 | 23,700 |
2023/10/11 | 155 | 156 | 150 | 152 | 70,700 |
2023/10/10 | 156 | 156 | 155 | 155 | 28,400 |
2023/10/06 | 159 | 159 | 153 | 155 | 34,600 |
2023/10/05 | 153 | 159 | 153 | 159 | 13,100 |
2023/10/04 | 152 | 155 | 152 | 152 | 35,100 |
2023/10/03 | 162 | 163 | 157 | 157 | 33,300 |
2023/10/02 | 163 | 167 | 159 | 163 | 69,900 |
2023/09/29 | 167 | 168 | 162 | 164 | 48,400 |
2023/09/28 | 167 | 170 | 166 | 167 | 61,000 |
2023/09/27 | 171 | 174 | 169 | 173 | 65,300 |
2023/09/26 | 171 | 172 | 168 | 170 | 39,500 |
2023/09/25 | 167 | 171 | 167 | 170 | 31,600 |
2023/09/22 | 164 | 167 | 163 | 167 | 26,000 |
2023/09/21 | 166 | 167 | 164 | 164 | 46,400 |
2023/09/20 | 176 | 176 | 162 | 166 | 241,800 |
2023/09/19 | 177 | 179 | 175 | 175 | 54,900 |
2023/09/15 | 179 | 179 | 177 | 178 | 40,000 |
2023/09/14 | 180 | 181 | 177 | 179 | 34,000 |
2023/09/13 | 178 | 181 | 177 | 181 | 49,900 |
2023/09/12 | 179 | 180 | 177 | 177 | 18,300 |
2023/09/11 | 180 | 180 | 177 | 177 | 40,400 |
2023/09/08 | 179 | 179 | 177 | 177 | 40,600 |
2023/09/07 | 178 | 180 | 176 | 179 | 34,200 |
2023/09/06 | 178 | 178 | 176 | 178 | 23,800 |
2023/09/05 | 183 | 183 | 175 | 178 | 89,600 |
2023/09/04 | 176 | 183 | 176 | 183 | 89,300 |
2023/09/01 | 177 | 177 | 176 | 176 | 26,900 |
2023/08/31 | 176 | 177 | 174 | 177 | 36,900 |
2023/08/30 | 176 | 178 | 174 | 177 | 37,000 |
2023/08/29 | 173 | 176 | 172 | 176 | 47,300 |
2023/08/28 | 175 | 176 | 170 | 173 | 66,400 |
2023/08/25 | 177 | 177 | 171 | 176 | 71,100 |
2023/08/24 | 176 | 179 | 176 | 176 | 67,500 |
2023/08/23 | 177 | 179 | 175 | 176 | 60,000 |
2023/08/22 | 182 | 186 | 179 | 179 | 196,800 |
2023/08/21 | 177 | 180 | 171 | 176 | 189,200 |
2023/08/18 | 193 | 193 | 176 | 176 | 315,600 |
2023/08/17 | 178 | 200 | 176 | 188 | 1,263,300 |
2023/08/16 | 183 | 190 | 175 | 182 | 928,000 |
2023/08/15 | 158 | 203 | 158 | 193 | 5,183,200 |
2023/08/14 | 158 | 159 | 148 | 153 | 209,900 |
2023/08/10 | 152 | 175 | 152 | 163 | 287,500 |
2023/08/09 | 152 | 153 | 152 | 153 | 2,000 |
2023/08/08 | 153 | 153 | 151 | 152 | 7,900 |
2023/08/07 | 151 | 153 | 151 | 152 | 7,200 |
2023/08/04 | 152 | 153 | 152 | 152 | 6,300 |
2023/08/03 | 153 | 153 | 151 | 153 | 4,400 |
2023/08/02 | 152 | 153 | 151 | 153 | 7,100 |
2023/08/01 | 152 | 152 | 150 | 152 | 9,000 |
2023/07/31 | 152 | 152 | 150 | 152 | 7,600 |
2023/07/28 | 153 | 154 | 150 | 152 | 21,800 |
2023/07/27 | 153 | 154 | 152 | 154 | 10,700 |
2023/07/26 | 154 | 154 | 153 | 153 | 5,800 |
2023/07/25 | 152 | 153 | 152 | 153 | 7,700 |
2023/07/24 | 154 | 154 | 153 | 153 | 8,000 |
2023/07/21 | 152 | 154 | 151 | 154 | 7,100 |
2023/07/20 | 154 | 154 | 151 | 151 | 11,200 |
2023/07/19 | 149 | 160 | 148 | 154 | 91,000 |
2023/07/18 | 148 | 149 | 148 | 149 | 8,400 |
2023/07/14 | 148 | 149 | 147 | 148 | 6,500 |
2023/07/13 | 148 | 148 | 147 | 148 | 6,200 |
2023/07/12 | 149 | 149 | 147 | 148 | 12,700 |
2023/07/11 | 148 | 148 | 146 | 146 | 5,300 |
2023/07/10 | 147 | 148 | 147 | 147 | 6,300 |
2023/07/07 | 147 | 147 | 146 | 147 | 7,300 |
2023/07/06 | 147 | 147 | 146 | 147 | 5,000 |
2023/07/05 | 148 | 148 | 146 | 147 | 6,400 |
2023/07/04 | 147 | 148 | 146 | 148 | 9,300 |
2023/07/03 | 146 | 147 | 145 | 147 | 15,000 |
2023/06/30 | 146 | 146 | 144 | 145 | 13,300 |
2023/06/29 | 145 | 146 | 144 | 145 | 4,400 |
2023/06/28 | 144 | 146 | 144 | 145 | 5,500 |
2023/06/27 | 145 | 145 | 144 | 145 | 8,200 |
2023/06/26 | 144 | 144 | 142 | 144 | 9,900 |
2023/06/23 | 144 | 144 | 142 | 143 | 16,400 |
2023/06/22 | 145 | 146 | 143 | 143 | 16,900 |
2023/06/21 | 145 | 145 | 143 | 145 | 14,800 |
2023/06/20 | 143 | 144 | 143 | 144 | 4,100 |
2023/06/19 | 144 | 144 | 142 | 143 | 10,900 |
2023/06/16 | 142 | 144 | 141 | 144 | 9,600 |
2023/06/15 | 143 | 145 | 142 | 142 | 27,700 |
2023/06/14 | 141 | 143 | 141 | 143 | 14,200 |
2023/06/13 | 141 | 142 | 140 | 142 | 13,900 |
2023/06/12 | 142 | 142 | 141 | 141 | 4,700 |
2023/06/09 | 142 | 142 | 140 | 140 | 2,400 |
2023/06/08 | 141 | 142 | 140 | 141 | 5,500 |
2023/06/07 | 142 | 142 | 139 | 142 | 27,500 |
2023/06/06 | 140 | 142 | 139 | 139 | 19,400 |