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
2007/12/28 11,360 11,360 10,920 11,200 920
2007/12/27 10,900 10,900 10,600 10,820 390
2007/12/26 10,500 10,900 10,470 10,700 600
2007/12/25 10,750 10,750 10,530 10,600 1,180
2007/12/21 10,350 10,750 10,310 10,750 1,100
2007/12/20 10,300 10,600 10,300 10,550 2,990
2007/12/19 10,690 10,800 10,300 10,550 1,030
2007/12/18 10,800 10,900 10,620 10,750 260
2007/12/17 11,000 11,050 10,700 10,980 680
2007/12/14 10,810 11,190 10,800 11,050 760
2007/12/13 11,110 11,110 10,810 10,900 720
2007/12/12 10,640 10,950 10,640 10,910 470
2007/12/11 11,000 11,150 10,860 10,980 3,780
2007/12/10 11,520 11,520 10,600 10,970 2,080
2007/12/07 10,700 11,580 10,400 11,320 4,530
2007/12/06 11,900 11,900 11,040 11,060 6,880
2007/12/05 12,500 12,500 12,340 12,500 1,280
2007/12/04 13,320 13,320 12,340 12,550 660
2007/12/03 13,510 13,530 13,310 13,390 200
2007/11/30 13,270 13,850 13,250 13,310 1,000
2007/11/29 13,640 13,890 13,510 13,870 830
2007/11/28 13,930 13,950 12,950 13,240 2,940
2007/11/27 11,510 12,730 11,510 12,730 3,870
2007/11/26 11,230 11,500 11,220 11,500 540
2007/11/22 11,100 11,200 10,900 11,200 1,080
2007/11/21 11,150 11,160 11,020 11,100 970
2007/11/20 11,080 11,680 11,020 11,030 2,210
2007/11/19 12,300 12,640 12,080 12,080 750
2007/11/16 12,390 12,390 12,100 12,300 550
2007/11/15 12,600 12,790 12,390 12,390 2,030
2007/11/14 12,960 13,000 12,500 12,600 1,220
2007/11/13 12,420 12,980 12,420 12,550 1,270
2007/11/12 12,220 12,490 12,100 12,420 1,730
2007/11/09 12,790 13,280 12,790 12,820 3,280
2007/11/08 12,560 12,990 12,270 12,990 4,770
2007/11/07 14,670 14,670 13,320 13,360 9,400
2007/11/06 15,000 15,010 14,700 14,800 3,480
2007/11/05 15,180 15,200 15,050 15,140 3,490
2007/11/02 15,100 15,360 14,820 15,230 3,780
2007/11/01 15,210 15,300 15,020 15,300 4,260
2007/10/31 14,900 15,770 14,900 15,010 4,460
2007/10/30 15,340 15,370 14,730 14,900 15,120
2007/10/29 16,860 16,880 15,610 15,940 18,180
2007/10/26 17,500 17,520 16,710 16,730 37,140
2007/10/25 17,000 18,260 16,610 17,550 135,530

このページの先頭へ