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

山善(8051)の株価時系列情報

山善(8051)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
2023/12/29 1,199 1,203 1,185 1,193 326,100
2023/12/28 1,210 1,210 1,179 1,188 455,400
2023/12/27 1,186 1,203 1,186 1,197 634,600
2023/12/26 1,181 1,190 1,165 1,177 842,200
2023/12/25 1,200 1,203 1,153 1,162 3,495,000
2023/12/22 1,200 1,209 1,193 1,199 409,400
2023/12/21 1,199 1,204 1,193 1,195 409,400
2023/12/20 1,200 1,238 1,200 1,200 999,100
2023/12/19 1,179 1,203 1,167 1,200 1,594,700
2023/12/18 1,151 1,176 1,148 1,164 1,793,100
2023/12/15 1,151 1,190 1,146 1,165 1,497,800
2023/12/14 1,135 1,159 1,135 1,151 1,038,000
2023/12/13 1,130 1,147 1,130 1,138 798,600
2023/12/12 1,104 1,139 1,100 1,132 1,408,200
2023/12/11 1,207 1,225 1,204 1,224 123,600
2023/12/08 1,201 1,209 1,194 1,200 198,900
2023/12/07 1,211 1,214 1,200 1,207 117,500
2023/12/06 1,196 1,226 1,196 1,223 154,300
2023/12/05 1,200 1,208 1,194 1,195 208,500
2023/12/04 1,198 1,211 1,195 1,208 103,200
2023/12/01 1,212 1,212 1,200 1,201 156,800
2023/11/30 1,195 1,204 1,190 1,200 241,200
2023/11/29 1,197 1,204 1,197 1,197 100,300
2023/11/28 1,203 1,207 1,199 1,204 92,900
2023/11/27 1,203 1,204 1,197 1,200 124,300
2023/11/24 1,197 1,203 1,195 1,203 92,900
2023/11/22 1,188 1,197 1,183 1,194 127,100
2023/11/21 1,195 1,201 1,188 1,189 210,900
2023/11/20 1,227 1,230 1,198 1,198 145,900
2023/11/17 1,203 1,227 1,201 1,227 117,600
2023/11/16 1,196 1,205 1,195 1,201 105,200
2023/11/15 1,202 1,226 1,198 1,202 201,500
2023/11/14 1,205 1,221 1,187 1,200 335,500
2023/11/13 1,219 1,219 1,206 1,209 103,900
2023/11/10 1,195 1,211 1,194 1,209 122,300
2023/11/09 1,186 1,194 1,179 1,191 190,900
2023/11/08 1,200 1,202 1,179 1,186 364,900
2023/11/07 1,210 1,211 1,197 1,200 246,100
2023/11/06 1,243 1,243 1,214 1,214 191,500
2023/11/02 1,248 1,248 1,227 1,229 159,300
2023/11/01 1,232 1,244 1,229 1,241 244,400
2023/10/31 1,201 1,218 1,196 1,216 254,700
2023/10/30 1,205 1,208 1,193 1,200 948,800
2023/10/27 1,205 1,213 1,199 1,210 218,100
2023/10/26 1,200 1,208 1,187 1,192 231,700
2023/10/25 1,208 1,208 1,194 1,195 187,300
2023/10/24 1,194 1,203 1,175 1,200 246,700
2023/10/23 1,196 1,203 1,189 1,195 146,000
2023/10/20 1,190 1,203 1,189 1,193 169,700
2023/10/19 1,173 1,195 1,172 1,190 146,400
2023/10/18 1,198 1,198 1,177 1,186 234,500
2023/10/17 1,184 1,199 1,175 1,180 291,200
2023/10/16 1,177 1,187 1,167 1,178 178,900
2023/10/13 1,195 1,205 1,185 1,187 177,700
2023/10/12 1,193 1,209 1,189 1,208 139,500
2023/10/11 1,193 1,199 1,183 1,192 177,600
2023/10/10 1,195 1,201 1,189 1,200 170,100
2023/10/06 1,175 1,191 1,173 1,177 152,800
2023/10/05 1,142 1,174 1,142 1,171 138,600
2023/10/04 1,155 1,156 1,138 1,143 197,300
2023/10/03 1,181 1,181 1,163 1,165 128,800
2023/10/02 1,188 1,209 1,179 1,181 201,800
2023/09/29 1,196 1,197 1,167 1,176 131,300
2023/09/28 1,200 1,213 1,184 1,189 130,400
2023/09/27 1,203 1,222 1,194 1,220 167,600
2023/09/26 1,215 1,220 1,205 1,205 112,500
2023/09/25 1,221 1,222 1,211 1,212 133,900
2023/09/22 1,222 1,226 1,210 1,216 187,600
2023/09/21 1,235 1,246 1,229 1,231 173,900
2023/09/20 1,235 1,238 1,218 1,229 203,100
2023/09/19 1,207 1,235 1,198 1,235 192,200
2023/09/15 1,182 1,218 1,182 1,208 540,100
2023/09/14 1,154 1,170 1,142 1,165 282,900
2023/09/13 1,130 1,136 1,097 1,134 312,600
2023/09/12 1,119 1,126 1,115 1,125 89,500
2023/09/11 1,113 1,119 1,106 1,114 108,300
2023/09/08 1,112 1,131 1,111 1,111 180,400
2023/09/07 1,147 1,153 1,142 1,142 116,600
2023/09/06 1,157 1,157 1,144 1,150 76,700
2023/09/05 1,152 1,159 1,145 1,157 118,900
2023/09/04 1,145 1,162 1,144 1,160 103,400
2023/09/01 1,143 1,155 1,143 1,148 154,200
2023/08/31 1,133 1,150 1,131 1,143 88,700
2023/08/30 1,141 1,141 1,132 1,133 116,200
2023/08/29 1,130 1,140 1,128 1,140 131,500
2023/08/28 1,121 1,130 1,120 1,129 64,300
2023/08/25 1,100 1,119 1,096 1,111 145,300
2023/08/24 1,104 1,114 1,100 1,111 90,100
2023/08/23 1,092 1,105 1,087 1,104 153,100
2023/08/22 1,093 1,102 1,088 1,100 65,600
2023/08/21 1,107 1,110 1,093 1,094 88,200
2023/08/18 1,115 1,120 1,102 1,107 108,500
2023/08/17 1,131 1,132 1,111 1,126 83,200
2023/08/16 1,138 1,144 1,131 1,140 71,700
2023/08/15 1,142 1,156 1,138 1,147 85,700
2023/08/14 1,163 1,163 1,135 1,140 118,900
2023/08/10 1,157 1,181 1,154 1,168 202,200
2023/08/09 1,160 1,162 1,150 1,157 80,300
2023/08/08 1,154 1,171 1,154 1,163 106,200
2023/08/07 1,150 1,165 1,148 1,154 74,100
2023/08/04 1,157 1,165 1,153 1,158 105,000
2023/08/03 1,180 1,180 1,155 1,160 135,800
2023/08/02 1,199 1,207 1,191 1,191 125,400
2023/08/01 1,206 1,215 1,199 1,207 149,200
2023/07/31 1,206 1,213 1,196 1,208 218,300
2023/07/28 1,182 1,194 1,175 1,188 173,100
2023/07/27 1,183 1,186 1,174 1,182 117,900
2023/07/26 1,176 1,189 1,170 1,181 120,600
2023/07/25 1,155 1,174 1,153 1,174 172,400
2023/07/24 1,149 1,157 1,140 1,144 73,300
2023/07/21 1,134 1,143 1,132 1,137 110,600
2023/07/20 1,134 1,140 1,123 1,123 106,900
2023/07/19 1,125 1,134 1,115 1,134 88,200
2023/07/18 1,100 1,111 1,099 1,107 110,000
2023/07/14 1,100 1,100 1,083 1,098 124,800
2023/07/13 1,099 1,099 1,084 1,091 90,100
2023/07/12 1,101 1,102 1,089 1,092 83,100
2023/07/11 1,105 1,106 1,097 1,098 86,700
2023/07/10 1,105 1,109 1,097 1,098 110,500
2023/07/07 1,103 1,109 1,093 1,101 156,200
2023/07/06 1,105 1,117 1,104 1,108 87,500
2023/07/05 1,110 1,115 1,098 1,111 84,500
2023/07/04 1,124 1,129 1,115 1,117 125,200
2023/07/03 1,117 1,133 1,115 1,126 243,500
2023/06/30 1,110 1,114 1,099 1,105 135,800
2023/06/29 1,125 1,133 1,107 1,111 65,000
2023/06/28 1,127 1,130 1,109 1,124 122,700
2023/06/27 1,112 1,120 1,111 1,115 85,000
2023/06/26 1,131 1,135 1,115 1,115 206,300
2023/06/23 1,162 1,162 1,125 1,130 99,200
2023/06/22 1,155 1,169 1,155 1,160 88,700
2023/06/21 1,132 1,153 1,132 1,150 137,600
2023/06/20 1,121 1,137 1,120 1,132 245,300
2023/06/19 1,130 1,131 1,111 1,128 134,900
2023/06/16 1,111 1,130 1,110 1,124 285,000
2023/06/15 1,116 1,125 1,102 1,115 285,500
2023/06/14 1,111 1,119 1,104 1,116 185,900
2023/06/13 1,104 1,112 1,101 1,104 128,600
2023/06/12 1,087 1,111 1,086 1,098 308,700
2023/06/09 1,078 1,087 1,075 1,083 167,800
2023/06/08 1,064 1,075 1,061 1,069 98,500
2023/06/07 1,066 1,072 1,050 1,054 109,700
2023/06/06 1,048 1,061 1,044 1,060 97,800
2023/06/05 1,069 1,069 1,048 1,050 143,300
2023/06/02 1,035 1,058 1,032 1,056 116,600
2023/06/01 1,019 1,034 1,019 1,028 119,100
2023/05/31 1,025 1,033 1,019 1,019 194,800
2023/05/30 1,045 1,046 1,025 1,032 93,800
2023/05/29 1,067 1,067 1,044 1,048 67,600
2023/05/26 1,069 1,069 1,052 1,054 74,900
2023/05/25 1,060 1,063 1,052 1,061 77,500
2023/05/24 1,062 1,067 1,058 1,060 37,100
2023/05/23 1,069 1,076 1,058 1,060 78,200
2023/05/22 1,056 1,072 1,052 1,072 94,200
2023/05/19 1,067 1,069 1,052 1,056 98,100
2023/05/18 1,063 1,070 1,052 1,070 74,300
2023/05/17 1,050 1,054 1,043 1,053 72,100
2023/05/16 1,043 1,053 1,037 1,048 140,700
2023/05/15 1,034 1,044 1,025 1,043 137,000
2023/05/12 1,054 1,055 1,034 1,042 190,100
2023/05/11 1,040 1,041 1,029 1,041 179,700
2023/05/10 1,060 1,065 1,042 1,046 146,600
2023/05/09 1,056 1,067 1,055 1,065 104,400
2023/05/08 1,050 1,067 1,048 1,055 121,900
2023/05/02 1,080 1,080 1,065 1,068 71,300
2023/05/01 1,056 1,075 1,056 1,075 115,200
2023/04/28 1,050 1,052 1,044 1,051 97,800
2023/04/27 1,022 1,039 1,022 1,033 68,600
2023/04/26 1,031 1,040 1,029 1,031 44,800
2023/04/25 1,038 1,055 1,038 1,042 95,200
2023/04/24 1,030 1,040 1,026 1,037 69,200
2023/04/21 1,020 1,032 1,017 1,026 45,400
2023/04/20 1,013 1,025 1,008 1,021 71,400
2023/04/19 1,006 1,014 999 1,014 80,100
2023/04/18 1,015 1,021 1,011 1,014 57,700
2023/04/17 1,026 1,029 1,009 1,015 94,300
2023/04/14 1,016 1,030 1,013 1,026 74,200
2023/04/13 1,013 1,021 1,011 1,019 59,000
2023/04/12 1,005 1,025 1,005 1,020 65,100
2023/04/11 1,002 1,005 993 1,002 64,900
2023/04/10 1,001 1,002 991 995 52,100
2023/04/07 991 999 990 990 56,900
2023/04/06 992 999 986 991 104,700
2023/04/05 1,029 1,029 1,002 1,006 112,300
2023/04/04 1,034 1,037 1,029 1,035 71,700
2023/04/03 1,033 1,036 1,024 1,033 107,400
2023/03/31 1,003 1,026 1,001 1,017 116,400
2023/03/30 1,012 1,016 999 1,001 105,400
2023/03/29 1,017 1,030 1,012 1,027 162,500
2023/03/28 1,014 1,017 1,009 1,011 46,900
2023/03/27 1,009 1,011 995 1,008 71,100
2023/03/24 999 1,000 991 998 76,800
2023/03/23 988 1,010 982 1,008 65,000
2023/03/22 1,008 1,013 996 996 101,800
2023/03/20 996 1,005 990 993 85,700
2023/03/17 1,032 1,032 1,009 1,009 100,000
2023/03/16 1,021 1,024 1,006 1,013 99,700
2023/03/15 1,020 1,035 1,020 1,035 105,300
2023/03/14 1,026 1,029 998 1,009 115,900
2023/03/13 1,066 1,066 1,041 1,046 76,900
2023/03/10 1,070 1,086 1,069 1,075 130,300
2023/03/09 1,087 1,092 1,082 1,086 135,200
2023/03/08 1,083 1,085 1,077 1,082 76,000
2023/03/07 1,085 1,087 1,077 1,084 95,600
2023/03/06 1,080 1,080 1,070 1,078 92,600
2023/03/03 1,071 1,080 1,063 1,075 179,300
2023/03/02 1,066 1,071 1,058 1,064 84,100
2023/03/01 1,051 1,066 1,051 1,066 160,400
2023/02/28 1,070 1,073 1,043 1,047 182,600
2023/02/27 1,061 1,070 1,056 1,069 67,300
2023/02/24 1,046 1,063 1,046 1,061 112,200
2023/02/22 1,039 1,046 1,038 1,046 99,900
2023/02/21 1,046 1,052 1,044 1,048 51,200
2023/02/20 1,046 1,050 1,042 1,044 52,300
2023/02/17 1,044 1,046 1,036 1,036 52,500
2023/02/16 1,056 1,056 1,045 1,050 59,900
2023/02/15 1,052 1,054 1,046 1,051 108,600
2023/02/14 1,055 1,056 1,044 1,046 40,400
2023/02/13 1,037 1,041 1,026 1,035 104,900
2023/02/10 1,040 1,062 1,021 1,038 185,200
2023/02/09 1,041 1,055 1,041 1,050 74,500
2023/02/08 1,050 1,057 1,050 1,050 39,000
2023/02/07 1,056 1,060 1,048 1,051 46,200
2023/02/06 1,061 1,065 1,049 1,054 83,500
2023/02/03 1,043 1,048 1,037 1,047 101,800
2023/02/02 1,063 1,065 1,050 1,052 84,500
2023/02/01 1,063 1,069 1,054 1,058 172,600
2023/01/31 1,051 1,067 1,048 1,061 134,700
2023/01/30 1,045 1,052 1,043 1,048 158,400
2023/01/27 1,040 1,047 1,040 1,045 43,900
2023/01/26 1,040 1,043 1,035 1,039 59,500
2023/01/25 1,039 1,044 1,033 1,040 87,900
2023/01/24 1,032 1,046 1,032 1,045 96,000
2023/01/23 1,023 1,032 1,020 1,029 109,400
2023/01/20 1,008 1,014 1,002 1,013 53,500
2023/01/19 1,007 1,014 1,005 1,009 68,100
2023/01/18 1,010 1,026 1,001 1,016 69,700
2023/01/17 1,005 1,010 1,003 1,006 49,300
2023/01/16 1,013 1,013 1,001 1,001 93,800
2023/01/13 1,022 1,030 1,016 1,020 133,600
2023/01/12 1,016 1,024 1,014 1,016 134,200
2023/01/11 1,015 1,025 1,012 1,016 113,700
2023/01/10 1,002 1,015 999 1,010 113,200
2023/01/06 982 1,001 982 1,001 123,800
2023/01/05 990 990 975 983 145,600
2023/01/04 1,002 1,006 989 992 209,600

このページの先頭へ