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
2026/06/05 2,780 2,875 2,725 2,849 73,600
2026/06/04 2,760 2,831 2,680 2,780 67,200
2026/06/03 2,896 2,940 2,740 2,755 82,800
2026/06/02 2,839 2,897 2,652 2,846 86,000
2026/06/01 2,616 2,828 2,578 2,824 78,200
2026/05/29 2,590 2,630 2,543 2,585 23,700
2026/05/28 2,528 2,580 2,492 2,565 44,100
2026/05/27 2,680 2,680 2,540 2,578 40,700
2026/05/26 2,640 2,709 2,565 2,631 40,800
2026/05/25 2,582 2,803 2,560 2,640 118,000
2026/05/22 2,375 2,550 2,330 2,543 81,700
2026/05/21 2,393 2,393 2,338 2,342 30,500
2026/05/20 2,405 2,443 2,238 2,293 118,200
2026/05/19 2,503 2,551 2,399 2,444 62,400
2026/05/18 2,522 2,560 2,444 2,486 64,400
2026/05/15 2,612 2,694 2,488 2,523 68,300
2026/05/14 2,701 2,739 2,610 2,612 58,300
2026/05/13 2,700 2,728 2,623 2,709 59,200
2026/05/12 2,750 2,800 2,661 2,733 54,000
2026/05/11 2,725 2,888 2,649 2,730 163,900
2026/05/08 2,533 2,698 2,502 2,696 99,700
2026/05/07 2,405 2,543 2,380 2,523 71,800
2026/05/01 2,365 2,374 2,278 2,355 39,500
2026/04/30 2,330 2,397 2,303 2,345 70,500
2026/04/28 2,255 2,344 2,227 2,334 56,400
2026/04/27 2,208 2,270 2,129 2,266 78,500
2026/04/24 2,206 2,276 2,206 2,214 49,500
2026/04/23 2,299 2,299 2,176 2,202 50,500
2026/04/22 2,314 2,314 2,209 2,273 53,000
2026/04/21 2,251 2,323 2,240 2,314 56,800
2026/04/20 2,178 2,274 2,178 2,232 41,400
2026/04/17 2,278 2,278 2,174 2,177 66,900
2026/04/16 2,268 2,304 2,246 2,289 50,000
2026/04/15 2,277 2,314 2,183 2,218 74,900
2026/04/14 2,203 2,253 2,192 2,231 104,400
2026/04/13 2,080 2,154 2,072 2,153 67,300
2026/04/10 2,170 2,185 2,104 2,115 33,600
2026/04/09 2,237 2,237 2,121 2,136 59,900
2026/04/08 2,169 2,226 2,158 2,210 95,400
2026/04/07 2,178 2,179 2,054 2,072 66,700
2026/04/06 2,147 2,206 2,122 2,147 80,200
2026/04/03 2,095 2,181 2,095 2,135 77,900
2026/03/27 2,256 2,316 2,216 2,267 87,500
2026/03/26 2,350 2,358 2,277 2,299 76,400
2026/03/25 2,419 2,472 2,336 2,346 141,200
2026/03/24 2,387 2,400 2,182 2,321 201,600
2026/03/23 2,285 2,375 2,240 2,267 229,300
2026/03/19 2,581 2,595 2,359 2,435 529,900
2026/03/18 2,500 2,749 2,500 2,641 1,322,500
2026/03/17 2,027 2,027 2,027 2,027 29,800
2026/03/16 1,627 1,627 1,627 1,627 17,000
2026/03/13 1,317 1,334 1,306 1,327 88,600
2026/03/12 1,375 1,382 1,328 1,345 56,300
2026/03/11 1,426 1,456 1,380 1,405 124,100
2026/03/10 1,387 1,428 1,354 1,402 50,100
2026/03/09 1,331 1,363 1,285 1,341 53,200
2026/03/06 1,388 1,419 1,372 1,419 46,000
2026/03/05 1,360 1,412 1,346 1,411 51,100
2026/03/04 1,399 1,404 1,275 1,300 121,200
2026/03/03 1,473 1,488 1,408 1,429 68,600
2026/03/02 1,425 1,478 1,422 1,465 67,700
2026/02/27 1,390 1,416 1,368 1,415 20,900
2026/02/26 1,416 1,416 1,362 1,390 54,700
2026/02/25 1,440 1,458 1,386 1,386 65,100
2026/02/24 1,345 1,396 1,320 1,382 40,800
2026/02/20 1,345 1,356 1,312 1,331 28,500
2026/02/19 1,298 1,353 1,293 1,349 26,700
2026/02/18 1,292 1,325 1,292 1,297 29,300
2026/02/17 1,235 1,287 1,235 1,287 36,500
2026/02/16 1,216 1,237 1,201 1,236 29,700
2026/02/13 1,242 1,244 1,202 1,213 24,500
2026/02/12 1,245 1,251 1,208 1,242 28,000
2026/02/10 1,254 1,269 1,250 1,252 18,500
2026/02/09 1,222 1,279 1,222 1,254 45,400
2026/02/06 1,211 1,220 1,197 1,207 14,700
2026/02/05 1,229 1,229 1,180 1,220 13,300
2026/02/04 1,224 1,229 1,206 1,227 11,600
2026/02/03 1,183 1,225 1,183 1,224 13,600
2026/02/02 1,168 1,205 1,162 1,183 29,000
2026/01/30 1,163 1,169 1,148 1,168 16,400
2026/01/29 1,165 1,165 1,101 1,159 53,300
2026/01/28 1,160 1,250 1,159 1,170 157,100
2026/01/27 1,144 1,159 1,136 1,151 43,600
2026/01/26 1,141 1,148 1,128 1,144 6,300
2026/01/23 1,150 1,155 1,144 1,147 15,300
2026/01/22 1,137 1,150 1,127 1,145 10,500
2026/01/21 1,125 1,140 1,122 1,133 12,500
2026/01/20 1,140 1,155 1,126 1,138 31,600
2026/01/19 1,126 1,143 1,124 1,141 15,700
2026/01/16 1,131 1,138 1,125 1,129 9,900
2026/01/15 1,130 1,135 1,126 1,133 8,100
2026/01/14 1,117 1,141 1,117 1,135 9,200
2026/01/13 1,130 1,133 1,116 1,122 11,000
2026/01/09 1,131 1,134 1,120 1,127 8,500
2026/01/08 1,137 1,139 1,130 1,135 7,300
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

このページの先頭へ