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 |
|---|---|---|---|---|---|
| 2026/01/07 | 1,131 | 1,143 | 1,120 | 1,137 | 28,200 |
| 2026/01/06 | 1,120 | 1,139 | 1,120 | 1,135 | 12,400 |
| 2026/01/05 | 1,120 | 1,125 | 1,113 | 1,115 | 11,600 |
| 2025/12/30 | 1,092 | 1,122 | 1,091 | 1,107 | 7,100 |
| 2025/12/29 | 1,122 | 1,130 | 1,097 | 1,099 | 26,300 |
| 2025/12/26 | 1,120 | 1,125 | 1,108 | 1,113 | 21,100 |
| 2025/12/25 | 1,130 | 1,130 | 1,110 | 1,125 | 23,300 |
| 2025/12/24 | 1,113 | 1,124 | 1,102 | 1,116 | 19,700 |
| 2025/12/23 | 1,112 | 1,118 | 1,091 | 1,113 | 21,500 |
| 2025/12/22 | 1,113 | 1,122 | 1,112 | 1,116 | 10,200 |
| 2025/12/19 | 1,118 | 1,134 | 1,108 | 1,108 | 18,600 |
| 2025/12/18 | 1,112 | 1,113 | 1,101 | 1,109 | 7,700 |
| 2025/12/17 | 1,099 | 1,119 | 1,090 | 1,112 | 22,700 |
| 2025/12/16 | 1,118 | 1,123 | 1,087 | 1,099 | 31,000 |
| 2025/12/15 | 1,145 | 1,167 | 1,100 | 1,125 | 137,300 |
| 2025/12/12 | 1,050 | 1,052 | 1,043 | 1,049 | 6,500 |
| 2025/12/11 | 1,046 | 1,055 | 1,038 | 1,052 | 10,700 |
| 2025/12/10 | 1,035 | 1,050 | 1,035 | 1,050 | 8,400 |
| 2025/12/09 | 1,035 | 1,050 | 1,031 | 1,037 | 12,700 |
| 2025/12/08 | 1,037 | 1,040 | 1,030 | 1,037 | 3,300 |
| 2025/12/05 | 1,036 | 1,038 | 1,021 | 1,037 | 4,200 |
| 2025/12/04 | 1,025 | 1,039 | 1,017 | 1,038 | 6,100 |
| 2025/12/03 | 1,024 | 1,034 | 1,016 | 1,029 | 6,400 |
| 2025/12/02 | 1,036 | 1,040 | 1,020 | 1,024 | 4,600 |
| 2025/12/01 | 1,056 | 1,056 | 1,030 | 1,045 | 7,500 |
| 2025/11/28 | 1,027 | 1,058 | 1,023 | 1,056 | 17,400 |
| 2025/11/27 | 1,030 | 1,035 | 1,016 | 1,034 | 6,100 |
| 2025/11/26 | 1,025 | 1,037 | 1,021 | 1,037 | 3,900 |
| 2025/11/25 | 1,041 | 1,041 | 1,024 | 1,030 | 8,700 |
| 2025/11/21 | 1,039 | 1,045 | 1,029 | 1,045 | 15,000 |
| 2025/11/20 | 1,024 | 1,060 | 1,024 | 1,043 | 26,500 |
| 2025/11/19 | 989 | 1,037 | 988 | 1,025 | 31,100 |
| 2025/11/18 | 969 | 1,024 | 966 | 990 | 35,200 |
| 2025/11/17 | 965 | 975 | 965 | 975 | 6,000 |
| 2025/11/14 | 961 | 978 | 961 | 970 | 5,300 |
| 2025/11/13 | 963 | 976 | 963 | 969 | 4,200 |
| 2025/11/12 | 974 | 974 | 969 | 970 | 2,200 |
| 2025/11/11 | 975 | 976 | 966 | 974 | 4,600 |
| 2025/11/10 | 974 | 979 | 958 | 975 | 7,100 |
| 2025/11/07 | 975 | 980 | 960 | 972 | 13,200 |
| 2025/11/06 | 956 | 981 | 956 | 977 | 4,600 |
| 2025/11/05 | 966 | 969 | 956 | 964 | 8,100 |
| 2025/11/04 | 976 | 977 | 964 | 972 | 3,000 |
| 2025/10/31 | 980 | 982 | 976 | 976 | 6,900 |
| 2025/10/30 | 977 | 984 | 975 | 980 | 6,100 |
| 2025/10/29 | 999 | 1,006 | 970 | 970 | 17,200 |
| 2025/10/28 | 1,001 | 1,003 | 997 | 997 | 4,700 |
| 2025/10/27 | 993 | 1,003 | 986 | 1,001 | 10,500 |
| 2025/10/24 | 987 | 992 | 986 | 986 | 2,200 |
| 2025/10/23 | 987 | 993 | 984 | 987 | 3,900 |
| 2025/10/22 | 971 | 985 | 970 | 981 | 5,100 |
| 2025/10/21 | 979 | 979 | 969 | 971 | 3,600 |
| 2025/10/20 | 956 | 969 | 953 | 969 | 6,700 |
| 2025/10/17 | 955 | 960 | 941 | 941 | 8,300 |
| 2025/10/16 | 952 | 964 | 952 | 959 | 1,900 |
| 2025/10/15 | 953 | 963 | 945 | 952 | 7,200 |
| 2025/10/14 | 962 | 964 | 946 | 953 | 12,200 |
| 2025/10/10 | 979 | 981 | 966 | 972 | 6,600 |
| 2025/10/09 | 980 | 980 | 970 | 979 | 7,000 |
| 2025/10/08 | 972 | 989 | 969 | 973 | 10,900 |
| 2025/10/07 | 974 | 979 | 970 | 971 | 6,500 |
| 2025/10/06 | 961 | 991 | 958 | 980 | 18,400 |
| 2025/10/03 | 951 | 966 | 943 | 960 | 26,900 |
| 2025/10/02 | 956 | 960 | 947 | 947 | 23,400 |
| 2025/10/01 | 990 | 990 | 953 | 956 | 19,700 |
| 2025/09/30 | 1,007 | 1,007 | 990 | 990 | 11,200 |
| 2025/09/29 | 990 | 1,009 | 984 | 1,009 | 15,300 |
| 2025/09/26 | 982 | 990 | 981 | 990 | 7,700 |
| 2025/09/25 | 1,000 | 1,000 | 980 | 981 | 15,700 |
| 2025/09/24 | 998 | 999 | 985 | 996 | 18,500 |
| 2025/09/22 | 989 | 997 | 975 | 997 | 26,500 |
| 2025/09/19 | 1,015 | 1,015 | 973 | 974 | 82,100 |
| 2025/09/18 | 1,007 | 1,040 | 1,000 | 1,007 | 75,300 |
| 2025/09/17 | 1,010 | 1,015 | 992 | 1,002 | 33,400 |
| 2025/09/16 | 1,040 | 1,040 | 995 | 999 | 76,000 |
| 2025/09/12 | 1,052 | 1,082 | 1,033 | 1,078 | 91,200 |
| 2025/09/11 | 1,116 | 1,116 | 1,065 | 1,072 | 44,200 |
| 2025/09/10 | 1,127 | 1,127 | 1,100 | 1,116 | 14,600 |
| 2025/09/09 | 1,136 | 1,137 | 1,118 | 1,131 | 13,900 |
| 2025/09/08 | 1,111 | 1,133 | 1,102 | 1,126 | 8,000 |
| 2025/09/05 | 1,138 | 1,139 | 1,091 | 1,115 | 9,900 |
| 2025/09/04 | 1,122 | 1,153 | 1,080 | 1,126 | 32,700 |
| 2025/09/03 | 1,096 | 1,107 | 1,086 | 1,106 | 9,700 |
| 2025/09/02 | 1,112 | 1,126 | 1,088 | 1,096 | 11,000 |
| 2025/09/01 | 1,127 | 1,127 | 1,081 | 1,107 | 26,200 |
| 2025/08/29 | 1,092 | 1,120 | 1,083 | 1,120 | 14,500 |
| 2025/08/28 | 1,065 | 1,092 | 1,064 | 1,090 | 14,400 |
| 2025/08/27 | 1,050 | 1,064 | 1,040 | 1,064 | 15,200 |
| 2025/08/26 | 1,050 | 1,054 | 1,040 | 1,045 | 4,900 |
| 2025/08/25 | 1,049 | 1,061 | 1,043 | 1,051 | 10,500 |
| 2025/08/22 | 1,044 | 1,047 | 1,031 | 1,047 | 7,200 |
| 2025/08/21 | 1,037 | 1,044 | 1,028 | 1,042 | 18,100 |
| 2025/08/20 | 1,047 | 1,047 | 1,033 | 1,040 | 16,500 |
| 2025/08/19 | 1,036 | 1,048 | 1,032 | 1,047 | 17,200 |
| 2025/08/18 | 1,014 | 1,043 | 1,013 | 1,033 | 18,600 |
| 2025/08/15 | 1,013 | 1,018 | 998 | 1,014 | 17,600 |
| 2025/08/14 | 1,009 | 1,010 | 1,002 | 1,010 | 7,900 |
| 2025/08/13 | 996 | 1,004 | 996 | 1,004 | 9,400 |
| 2025/08/12 | 1,000 | 1,000 | 992 | 995 | 5,800 |
| 2025/08/08 | 996 | 999 | 987 | 999 | 7,400 |
| 2025/08/07 | 999 | 1,005 | 996 | 996 | 6,100 |
| 2025/08/06 | 999 | 1,001 | 991 | 999 | 7,000 |
| 2025/08/05 | 994 | 999 | 990 | 999 | 16,200 |
| 2025/08/04 | 989 | 1,004 | 988 | 998 | 8,800 |
| 2025/08/01 | 1,000 | 1,003 | 1,000 | 1,000 | 4,000 |
| 2025/07/31 | 996 | 1,004 | 996 | 1,003 | 2,300 |
| 2025/07/30 | 986 | 1,002 | 986 | 996 | 3,200 |
| 2025/07/29 | 1,011 | 1,022 | 1,002 | 1,004 | 12,600 |
| 2025/07/28 | 1,010 | 1,019 | 1,009 | 1,013 | 4,300 |
| 2025/07/25 | 1,011 | 1,015 | 1,005 | 1,010 | 7,100 |
| 2025/07/24 | 1,022 | 1,022 | 1,010 | 1,015 | 3,600 |
| 2025/07/23 | 1,020 | 1,022 | 1,005 | 1,018 | 13,100 |
| 2025/07/22 | 995 | 1,017 | 995 | 1,017 | 6,200 |
| 2025/07/18 | 992 | 1,004 | 991 | 1,003 | 6,300 |
| 2025/07/17 | 1,007 | 1,008 | 996 | 996 | 2,800 |
| 2025/07/16 | 1,011 | 1,011 | 1,001 | 1,007 | 2,700 |
| 2025/07/15 | 1,015 | 1,025 | 1,000 | 1,003 | 9,000 |
| 2025/07/14 | 1,005 | 1,016 | 1,000 | 1,012 | 3,000 |
| 2025/07/11 | 1,005 | 1,019 | 1,000 | 1,005 | 11,000 |
| 2025/07/10 | 1,014 | 1,018 | 1,005 | 1,007 | 2,600 |
| 2025/07/09 | 1,014 | 1,018 | 1,010 | 1,011 | 6,000 |
| 2025/07/08 | 992 | 1,003 | 985 | 1,003 | 4,500 |
| 2025/07/07 | 992 | 1,005 | 981 | 982 | 7,400 |
| 2025/07/04 | 1,000 | 1,007 | 990 | 991 | 6,000 |
| 2025/07/03 | 994 | 1,008 | 994 | 999 | 7,900 |
| 2025/07/02 | 1,017 | 1,018 | 993 | 993 | 14,800 |
| 2025/07/01 | 1,010 | 1,040 | 1,010 | 1,016 | 18,000 |
| 2025/06/30 | 1,006 | 1,022 | 1,002 | 1,010 | 13,300 |
| 2025/06/27 | 1,026 | 1,026 | 997 | 1,007 | 8,800 |
| 2025/06/26 | 1,004 | 1,015 | 1,001 | 1,001 | 4,400 |
| 2025/06/25 | 1,003 | 1,008 | 996 | 1,004 | 2,200 |
| 2025/06/24 | 1,030 | 1,030 | 994 | 1,007 | 15,800 |
| 2025/06/23 | 1,018 | 1,030 | 1,006 | 1,018 | 8,900 |
| 2025/06/20 | 1,054 | 1,054 | 1,018 | 1,018 | 10,200 |
| 2025/06/19 | 1,059 | 1,059 | 1,037 | 1,054 | 6,700 |
| 2025/06/18 | 1,038 | 1,067 | 1,030 | 1,060 | 16,500 |
| 2025/06/17 | 1,033 | 1,047 | 1,019 | 1,038 | 8,900 |
| 2025/06/16 | 1,008 | 1,046 | 987 | 1,033 | 38,300 |
| 2025/06/13 | 1,097 | 1,106 | 1,010 | 1,010 | 43,300 |
| 2025/06/12 | 1,074 | 1,097 | 1,068 | 1,097 | 21,600 |
| 2025/06/11 | 1,078 | 1,080 | 1,057 | 1,067 | 11,200 |
| 2025/06/10 | 1,049 | 1,080 | 1,039 | 1,078 | 20,400 |
| 2025/06/09 | 1,066 | 1,066 | 1,032 | 1,049 | 28,700 |
| 2025/06/06 | 1,057 | 1,084 | 1,030 | 1,058 | 36,100 |
| 2025/06/05 | 1,010 | 1,050 | 1,008 | 1,050 | 36,200 |
| 2025/06/04 | 992 | 1,000 | 971 | 1,000 | 23,600 |
| 2025/06/03 | 973 | 990 | 959 | 980 | 21,800 |
| 2025/06/02 | 963 | 986 | 956 | 973 | 15,700 |
| 2025/05/30 | 960 | 966 | 950 | 963 | 15,400 |
| 2025/05/29 | 955 | 960 | 948 | 951 | 12,800 |
| 2025/05/28 | 947 | 950 | 942 | 950 | 11,100 |
| 2025/05/27 | 942 | 950 | 941 | 950 | 4,400 |
| 2025/05/26 | 928 | 945 | 927 | 944 | 5,100 |
| 2025/05/23 | 925 | 928 | 913 | 928 | 5,200 |
| 2025/05/22 | 916 | 921 | 913 | 920 | 8,200 |
| 2025/05/21 | 922 | 927 | 917 | 926 | 3,700 |
| 2025/05/20 | 930 | 931 | 926 | 930 | 2,200 |
| 2025/05/19 | 922 | 931 | 922 | 929 | 2,700 |
| 2025/05/16 | 932 | 935 | 915 | 931 | 10,600 |
| 2025/05/15 | 920 | 932 | 920 | 932 | 2,300 |
| 2025/05/14 | 928 | 941 | 916 | 934 | 8,800 |
| 2025/05/13 | 914 | 942 | 914 | 937 | 101,100 |
| 2025/05/12 | 909 | 914 | 902 | 914 | 4,300 |
| 2025/05/09 | 911 | 914 | 907 | 909 | 2,700 |
| 2025/05/08 | 911 | 913 | 908 | 913 | 1,200 |
| 2025/05/07 | 894 | 912 | 894 | 911 | 3,400 |
| 2025/05/02 | 906 | 909 | 890 | 909 | 3,200 |
| 2025/05/01 | 901 | 909 | 900 | 906 | 1,800 |
| 2025/04/30 | 911 | 911 | 901 | 909 | 2,400 |
| 2025/04/28 | 903 | 913 | 902 | 904 | 5,300 |
| 2025/04/25 | 908 | 908 | 900 | 906 | 1,300 |
| 2025/04/24 | 912 | 912 | 891 | 901 | 4,200 |
| 2025/04/23 | 915 | 927 | 892 | 908 | 11,000 |
| 2025/04/22 | 884 | 990 | 876 | 905 | 189,100 |
| 2025/04/21 | 896 | 900 | 884 | 884 | 4,000 |
| 2025/04/18 | 895 | 905 | 880 | 892 | 12,500 |
| 2025/04/17 | 881 | 887 | 875 | 885 | 3,600 |
| 2025/04/16 | 842 | 892 | 842 | 881 | 18,800 |
| 2025/04/15 | 829 | 848 | 829 | 842 | 8,500 |
| 2025/04/14 | 817 | 829 | 810 | 829 | 5,900 |
| 2025/04/11 | 771 | 820 | 771 | 816 | 9,200 |
| 2025/04/10 | 825 | 825 | 786 | 790 | 6,300 |
| 2025/04/09 | 752 | 752 | 735 | 752 | 3,500 |
| 2025/04/08 | 754 | 776 | 739 | 758 | 7,500 |
| 2025/04/07 | 724 | 740 | 706 | 724 | 15,900 |
| 2025/04/04 | 877 | 877 | 766 | 814 | 60,300 |
| 2025/04/03 | 908 | 908 | 892 | 904 | 11,300 |
| 2025/04/02 | 915 | 920 | 911 | 920 | 6,800 |
| 2025/04/01 | 887 | 921 | 887 | 915 | 14,100 |
| 2025/03/31 | 904 | 905 | 885 | 888 | 9,500 |
| 2025/03/28 | 904 | 908 | 901 | 904 | 3,800 |
| 2025/03/27 | 910 | 915 | 900 | 904 | 5,700 |
| 2025/03/26 | 918 | 920 | 910 | 914 | 5,800 |
| 2025/03/25 | 895 | 920 | 885 | 913 | 21,400 |
| 2025/03/24 | 909 | 909 | 874 | 886 | 18,400 |
| 2025/03/21 | 881 | 913 | 881 | 909 | 34,000 |
| 2025/03/19 | 883 | 884 | 864 | 866 | 15,400 |
| 2025/03/18 | 861 | 880 | 861 | 880 | 31,400 |
| 2025/03/17 | 819 | 915 | 811 | 868 | 223,000 |
| 2025/03/14 | 783 | 792 | 778 | 792 | 25,000 |