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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/13 | 785 | 787 | 775 | 781 | 8,500 |
| 2025/03/12 | 772 | 785 | 772 | 784 | 5,900 |
| 2025/03/11 | 773 | 783 | 769 | 775 | 7,900 |
| 2025/03/10 | 775 | 787 | 772 | 781 | 19,400 |
| 2025/03/07 | 759 | 775 | 756 | 775 | 11,200 |
| 2025/03/06 | 755 | 762 | 755 | 762 | 7,500 |
| 2025/03/05 | 754 | 755 | 750 | 752 | 2,700 |
| 2025/03/04 | 752 | 752 | 746 | 749 | 1,800 |
| 2025/03/03 | 752 | 753 | 745 | 753 | 3,200 |
| 2025/02/28 | 750 | 750 | 743 | 750 | 4,400 |
| 2025/02/27 | 747 | 751 | 744 | 751 | 3,100 |
| 2025/02/26 | 743 | 749 | 741 | 747 | 2,000 |
| 2025/02/25 | 750 | 750 | 736 | 743 | 8,400 |
| 2025/02/21 | 754 | 755 | 742 | 752 | 3,200 |
| 2025/02/20 | 752 | 753 | 750 | 750 | 2,000 |
| 2025/02/19 | 758 | 758 | 752 | 752 | 1,800 |
| 2025/02/18 | 749 | 758 | 749 | 758 | 1,600 |
| 2025/02/17 | 753 | 756 | 751 | 756 | 2,800 |
| 2025/02/14 | 767 | 767 | 737 | 753 | 8,700 |
| 2025/02/13 | 765 | 766 | 755 | 766 | 4,800 |
| 2025/02/12 | 748 | 799 | 748 | 766 | 21,100 |
| 2025/02/10 | 750 | 752 | 750 | 750 | 600 |
| 2025/02/07 | 741 | 749 | 741 | 749 | 3,100 |
| 2025/02/06 | 741 | 746 | 740 | 746 | 500 |
| 2025/02/05 | 747 | 747 | 741 | 741 | 300 |
| 2025/02/04 | 745 | 748 | 737 | 738 | 3,500 |
| 2025/02/03 | 750 | 750 | 741 | 741 | 6,700 |
| 2025/01/31 | 751 | 751 | 739 | 751 | 3,900 |
| 2025/01/30 | 752 | 752 | 739 | 751 | 2,700 |
| 2025/01/29 | 742 | 754 | 741 | 754 | 4,300 |
| 2025/01/28 | 746 | 752 | 744 | 744 | 8,200 |
| 2025/01/27 | 752 | 755 | 745 | 746 | 18,400 |
| 2025/01/24 | 752 | 752 | 742 | 751 | 6,200 |
| 2025/01/23 | 748 | 752 | 745 | 752 | 1,300 |
| 2025/01/22 | 764 | 764 | 734 | 748 | 9,400 |
| 2025/01/21 | 746 | 758 | 745 | 758 | 2,100 |
| 2025/01/20 | 747 | 752 | 742 | 752 | 2,300 |
| 2025/01/17 | 750 | 750 | 736 | 747 | 1,300 |
| 2025/01/16 | 757 | 757 | 740 | 740 | 5,700 |
| 2025/01/15 | 756 | 760 | 755 | 755 | 3,000 |
| 2025/01/14 | 755 | 759 | 755 | 756 | 2,300 |
| 2025/01/10 | 770 | 770 | 757 | 764 | 4,600 |
| 2025/01/09 | 765 | 765 | 743 | 755 | 7,700 |
| 2025/01/08 | 769 | 769 | 765 | 769 | 5,300 |
| 2025/01/07 | 768 | 772 | 766 | 768 | 7,800 |
| 2025/01/06 | 784 | 784 | 763 | 770 | 8,100 |
| 2024/12/30 | 761 | 775 | 761 | 773 | 11,800 |
| 2024/12/27 | 764 | 776 | 755 | 760 | 37,400 |
| 2024/12/26 | 727 | 738 | 727 | 734 | 19,800 |
| 2024/12/25 | 735 | 736 | 730 | 731 | 8,000 |
| 2024/12/24 | 741 | 742 | 736 | 736 | 10,700 |
| 2024/12/23 | 745 | 748 | 741 | 741 | 6,800 |
| 2024/12/20 | 745 | 758 | 743 | 743 | 6,900 |
| 2024/12/19 | 733 | 760 | 733 | 755 | 19,600 |
| 2024/12/18 | 754 | 754 | 714 | 740 | 31,100 |
| 2024/12/17 | 799 | 799 | 755 | 757 | 45,300 |
| 2024/12/16 | 790 | 830 | 750 | 787 | 242,800 |
| 2024/12/13 | 691 | 700 | 691 | 700 | 7,600 |
| 2024/12/12 | 697 | 700 | 692 | 700 | 9,900 |
| 2024/12/11 | 697 | 699 | 695 | 697 | 3,300 |
| 2024/12/10 | 700 | 700 | 696 | 697 | 4,300 |
| 2024/12/09 | 700 | 702 | 697 | 701 | 7,900 |
| 2024/12/06 | 705 | 705 | 700 | 701 | 4,400 |
| 2024/12/05 | 707 | 707 | 700 | 705 | 3,000 |
| 2024/12/04 | 708 | 708 | 701 | 705 | 5,100 |
| 2024/12/03 | 705 | 706 | 701 | 701 | 5,000 |
| 2024/12/02 | 703 | 704 | 702 | 702 | 3,000 |
| 2024/11/29 | 707 | 711 | 703 | 703 | 2,500 |
| 2024/11/28 | 705 | 710 | 705 | 708 | 1,100 |
| 2024/11/27 | 709 | 712 | 705 | 705 | 1,800 |
| 2024/11/26 | 708 | 712 | 707 | 711 | 1,000 |
| 2024/11/25 | 709 | 711 | 708 | 708 | 2,900 |
| 2024/11/22 | 710 | 711 | 709 | 709 | 1,600 |
| 2024/11/21 | 710 | 711 | 706 | 706 | 4,800 |
| 2024/11/20 | 716 | 719 | 706 | 706 | 6,700 |
| 2024/11/19 | 712 | 723 | 712 | 723 | 1,500 |
| 2024/11/18 | 715 | 725 | 711 | 711 | 7,800 |
| 2024/11/15 | 715 | 716 | 706 | 715 | 2,000 |
| 2024/11/14 | 727 | 727 | 709 | 719 | 5,600 |
| 2024/11/13 | 714 | 730 | 714 | 728 | 5,400 |
| 2024/11/12 | 712 | 715 | 709 | 709 | 5,000 |
| 2024/11/11 | 724 | 724 | 704 | 712 | 5,100 |
| 2024/11/08 | 720 | 725 | 710 | 725 | 4,900 |
| 2024/11/07 | 715 | 722 | 713 | 718 | 4,800 |
| 2024/11/06 | 713 | 723 | 710 | 718 | 5,700 |
| 2024/11/05 | 716 | 721 | 705 | 714 | 11,100 |
| 2024/11/01 | 702 | 710 | 700 | 706 | 1,600 |
| 2024/10/31 | 707 | 710 | 700 | 704 | 3,500 |
| 2024/10/30 | 713 | 713 | 701 | 707 | 6,000 |
| 2024/10/29 | 716 | 716 | 703 | 704 | 5,000 |
| 2024/10/28 | 709 | 709 | 708 | 708 | 600 |
| 2024/10/25 | 701 | 705 | 700 | 705 | 1,300 |
| 2024/10/24 | 701 | 705 | 701 | 705 | 1,400 |
| 2024/10/23 | 705 | 711 | 701 | 701 | 4,700 |
| 2024/10/22 | 706 | 710 | 705 | 705 | 2,200 |
| 2024/10/21 | 711 | 713 | 706 | 706 | 6,500 |
| 2024/10/18 | 719 | 719 | 711 | 711 | 5,000 |
| 2024/10/17 | 717 | 719 | 714 | 719 | 2,600 |
| 2024/10/16 | 715 | 718 | 714 | 714 | 1,500 |
| 2024/10/15 | 714 | 715 | 710 | 714 | 3,000 |
| 2024/10/11 | 710 | 717 | 710 | 711 | 4,000 |
| 2024/10/10 | 714 | 715 | 707 | 715 | 5,300 |
| 2024/10/09 | 719 | 723 | 708 | 714 | 8,400 |
| 2024/10/08 | 725 | 725 | 718 | 723 | 7,000 |
| 2024/10/07 | 728 | 734 | 719 | 725 | 9,200 |
| 2024/10/04 | 730 | 732 | 726 | 728 | 1,000 |
| 2024/10/03 | 729 | 732 | 723 | 728 | 3,000 |
| 2024/10/02 | 722 | 728 | 721 | 721 | 4,600 |
| 2024/10/01 | 751 | 756 | 722 | 729 | 31,400 |
| 2024/09/30 | 749 | 755 | 748 | 748 | 6,600 |
| 2024/09/27 | 762 | 774 | 758 | 764 | 9,600 |
| 2024/09/26 | 772 | 773 | 760 | 773 | 3,300 |
| 2024/09/25 | 783 | 783 | 768 | 772 | 16,700 |
| 2024/09/24 | 795 | 795 | 781 | 782 | 5,000 |
| 2024/09/20 | 778 | 792 | 778 | 791 | 5,300 |
| 2024/09/19 | 782 | 786 | 773 | 777 | 5,700 |
| 2024/09/18 | 776 | 792 | 776 | 779 | 6,600 |
| 2024/09/17 | 789 | 808 | 789 | 789 | 8,200 |
| 2024/09/13 | 798 | 825 | 798 | 804 | 16,200 |
| 2024/09/12 | 800 | 810 | 800 | 800 | 6,000 |
| 2024/09/11 | 810 | 810 | 796 | 796 | 1,600 |
| 2024/09/10 | 821 | 821 | 805 | 812 | 1,300 |
| 2024/09/09 | 805 | 820 | 800 | 811 | 4,300 |
| 2024/09/06 | 834 | 834 | 825 | 826 | 1,800 |
| 2024/09/05 | 820 | 830 | 820 | 824 | 2,900 |
| 2024/09/04 | 834 | 845 | 821 | 824 | 7,200 |
| 2024/09/03 | 839 | 849 | 836 | 843 | 2,700 |
| 2024/09/02 | 835 | 839 | 835 | 835 | 2,700 |
| 2024/08/30 | 840 | 840 | 834 | 834 | 1,700 |
| 2024/08/29 | 841 | 841 | 835 | 835 | 3,800 |
| 2024/08/28 | 841 | 849 | 839 | 839 | 5,300 |
| 2024/08/27 | 854 | 876 | 833 | 840 | 11,200 |
| 2024/08/26 | 848 | 854 | 848 | 854 | 5,000 |
| 2024/08/23 | 855 | 855 | 848 | 848 | 1,700 |
| 2024/08/22 | 851 | 851 | 842 | 843 | 1,600 |
| 2024/08/21 | 827 | 850 | 820 | 845 | 5,600 |
| 2024/08/20 | 844 | 845 | 833 | 845 | 7,200 |
| 2024/08/19 | 830 | 841 | 825 | 840 | 5,300 |