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
2010/12/30 3,080 3,080 3,010 3,050 290
2010/12/29 3,100 3,100 3,100 3,100 10
2010/12/28 3,160 3,160 3,050 3,050 370
2010/12/27 3,050 3,090 3,050 3,090 480
2010/12/24 3,085 3,085 3,050 3,085 80
2010/12/22 3,085 3,085 3,085 3,085 10
2010/12/21 3,000 3,100 2,990 3,100 500
2010/12/20 3,000 3,010 2,950 3,010 350
2010/12/17 2,970 2,990 2,950 2,990 40
2010/12/16 2,955 2,955 2,930 2,955 100
2010/12/15 2,980 3,000 2,950 2,955 670
2010/12/14 3,035 3,050 2,950 2,980 670
2010/12/13 2,950 3,085 2,950 3,085 560
2010/12/10 3,185 3,185 2,825 2,900 1,600
2010/12/09 2,883 3,000 2,861 2,899 490
2010/12/08 2,880 2,890 2,818 2,890 200
2010/12/07 2,879 2,879 2,879 2,879 10
2010/12/06 2,830 2,830 2,830 2,830 10
2010/12/03 2,840 2,845 2,695 2,790 980
2010/12/02 2,800 2,845 2,800 2,800 1,230
2010/12/01 2,760 2,800 2,701 2,800 200
2010/11/30 2,908 2,908 2,908 2,908 40
2010/11/29 2,950 2,950 2,760 2,910 190
2010/11/26 2,800 2,900 2,800 2,900 260
2010/11/25 2,849 2,849 2,660 2,800 1,350
2010/11/24 2,770 2,850 2,700 2,850 180
2010/11/22 2,778 2,780 2,728 2,780 50
2010/11/19 2,710 2,795 2,710 2,710 310
2010/11/18 2,610 2,710 2,610 2,710 40
2010/11/17 2,620 2,620 2,620 2,620 10
2010/11/16 2,720 2,720 2,720 2,720 10
2010/11/15 0 0 0 2,699 0
2010/11/12 2,650 2,699 2,600 2,699 510
2010/11/11 2,650 2,740 2,600 2,740 680
2010/11/10 2,650 2,740 2,650 2,740 60
2010/11/09 0 0 0 2,745 0
2010/11/08 2,600 2,745 2,600 2,745 30
2010/11/05 2,560 2,700 2,560 2,700 630
2010/11/04 2,550 2,639 2,550 2,639 100
2010/11/02 2,527 2,650 2,527 2,650 870
2010/11/01 2,676 2,676 2,676 2,676 10
2010/10/29 2,490 2,590 2,490 2,589 1,250
2010/10/28 2,780 2,780 2,740 2,740 200
2010/10/27 2,750 2,780 2,717 2,780 190
2010/10/26 2,750 2,750 2,750 2,750 1,260
2010/10/25 2,600 2,700 2,600 2,700 200
2010/10/22 2,680 2,680 2,680 2,680 10
2010/10/21 2,590 2,630 2,590 2,630 30
2010/10/20 2,600 2,640 2,600 2,640 120
2010/10/19 2,630 2,630 2,630 2,630 10
2010/10/18 2,600 2,700 2,600 2,700 210
2010/10/15 2,688 2,688 2,688 2,688 80
2010/10/14 0 0 0 2,640 0
2010/10/13 2,650 2,700 2,590 2,640 80
2010/10/12 2,650 2,750 2,605 2,611 390
2010/10/08 2,621 2,700 2,621 2,700 40
2010/10/07 2,600 2,690 2,560 2,690 1,900
2010/10/06 2,730 2,730 2,630 2,630 110
2010/10/05 0 0 0 2,730 0
2010/10/04 2,630 2,730 2,630 2,730 40
2010/10/01 0 0 0 2,765 0
2010/09/30 2,770 2,770 2,670 2,765 60
2010/09/29 0 0 0 2,751 0
2010/09/28 2,751 2,751 2,751 2,751 290
2010/09/27 2,651 2,701 2,651 2,701 190
2010/09/24 2,671 2,680 2,651 2,651 450
2010/09/22 2,701 2,701 2,700 2,700 110
2010/09/21 2,800 2,800 2,651 2,651 30
2010/09/17 2,768 2,768 2,700 2,700 110
2010/09/16 2,780 2,780 2,780 2,780 20
2010/09/15 2,662 2,680 2,630 2,680 630
2010/09/14 2,700 2,700 2,700 2,700 50
2010/09/13 2,682 2,695 2,650 2,650 270
2010/09/10 2,720 2,720 2,720 2,720 10
2010/09/09 2,711 2,760 2,710 2,760 50
2010/09/08 2,751 2,752 2,750 2,750 200
2010/09/07 2,800 2,800 2,771 2,771 50
2010/09/06 2,850 2,850 2,800 2,800 210
2010/09/03 0 0 0 2,750 0
2010/09/02 0 0 0 2,750 0
2010/09/01 0 0 0 2,750 0
2010/08/31 2,753 2,775 2,750 2,750 60
2010/08/30 2,797 2,897 2,797 2,897 200
2010/08/27 2,718 2,738 2,717 2,720 220
2010/08/26 2,712 2,751 2,701 2,751 100
2010/08/25 2,705 2,749 2,701 2,745 120
2010/08/24 0 0 0 2,799 0
2010/08/23 2,710 2,799 2,710 2,799 20
2010/08/20 2,800 2,800 2,800 2,800 200
2010/08/19 2,780 2,850 2,780 2,781 130
2010/08/18 2,700 2,785 2,585 2,785 210
2010/08/17 2,840 2,840 2,751 2,785 390
2010/08/16 2,850 2,850 2,803 2,845 230
2010/08/13 2,850 2,850 2,850 2,850 20
2010/08/12 2,899 2,900 2,711 2,751 720
2010/08/11 2,903 2,903 2,881 2,881 60
2010/08/10 0 0 0 2,902 0
2010/08/09 2,902 2,902 2,902 2,902 40
2010/08/06 2,950 2,950 2,920 2,920 30
2010/08/05 2,900 2,995 2,900 2,921 220
2010/08/04 2,920 2,920 2,920 2,920 10
2010/08/03 2,930 2,930 2,910 2,911 180
2010/08/02 2,980 2,980 2,910 2,910 200
2010/07/30 3,050 3,050 3,050 3,050 100
2010/07/29 3,000 3,000 2,950 2,950 190
2010/07/28 2,980 3,030 2,980 3,030 220
2010/07/27 3,035 3,080 3,005 3,005 200
2010/07/26 3,025 3,025 3,020 3,020 40
2010/07/23 3,000 3,015 3,000 3,015 30
2010/07/22 3,005 3,060 3,005 3,060 80
2010/07/21 3,090 3,090 3,090 3,090 20
2010/07/20 3,050 3,050 3,000 3,030 390
2010/07/16 3,100 3,100 3,050 3,050 150
2010/07/15 3,055 3,100 3,050 3,050 60
2010/07/14 3,080 3,150 3,035 3,050 50
2010/07/13 0 0 0 3,010 0
2010/07/12 3,065 3,140 2,970 3,010 790
2010/07/09 3,060 3,060 3,060 3,060 100
2010/07/08 3,150 3,150 3,060 3,060 130
2010/07/07 3,150 3,150 3,150 3,150 10
2010/07/06 3,080 3,150 3,080 3,150 20
2010/07/05 3,050 3,150 3,050 3,150 20
2010/07/02 3,120 3,120 3,120 3,120 10
2010/07/01 3,125 3,125 3,120 3,120 20
2010/06/30 3,155 3,195 3,155 3,195 20
2010/06/29 3,155 3,155 3,155 3,155 10
2010/06/28 3,220 3,330 3,220 3,330 230
2010/06/25 3,130 3,135 3,100 3,100 220
2010/06/24 3,120 3,150 3,120 3,150 30
2010/06/23 3,150 3,150 3,110 3,115 90
2010/06/22 3,100 3,150 3,100 3,150 220
2010/06/21 3,060 3,100 3,050 3,100 190
2010/06/18 3,050 3,050 3,050 3,050 310
2010/06/17 3,150 3,150 3,060 3,090 350
2010/06/16 3,100 3,150 3,080 3,150 840
2010/06/15 3,100 3,280 3,050 3,100 1,220
2010/06/14 3,090 3,140 3,050 3,120 3,410
2010/06/11 3,680 3,680 3,680 3,680 10
2010/06/10 3,650 3,650 3,650 3,650 120
2010/06/09 0 0 0 3,640 0
2010/06/08 3,640 3,640 3,640 3,640 10
2010/06/07 3,640 3,640 3,640 3,640 100
2010/06/04 3,640 3,640 3,640 3,640 30
2010/06/03 3,670 3,670 3,530 3,530 60
2010/06/02 3,560 3,690 3,560 3,690 140
2010/06/01 3,680 3,680 3,680 3,680 30
2010/05/31 3,605 3,605 3,465 3,580 440
2010/05/28 3,870 3,870 3,730 3,730 170
2010/05/27 3,730 3,730 3,730 3,730 90
2010/05/26 3,750 3,750 3,720 3,720 90
2010/05/25 3,600 3,640 3,500 3,640 80
2010/05/24 3,400 3,400 3,350 3,350 60
2010/05/21 3,510 3,600 3,330 3,330 230
2010/05/20 3,540 3,680 3,540 3,680 30
2010/05/19 3,615 3,680 3,550 3,680 140
2010/05/18 3,800 3,840 3,700 3,700 210
2010/05/17 3,900 3,900 3,800 3,840 180
2010/05/14 3,790 3,850 3,790 3,850 20
2010/05/13 3,860 3,860 3,860 3,860 20
2010/05/12 3,900 3,900 3,760 3,760 110
2010/05/11 3,960 3,960 3,850 3,850 300
2010/05/10 3,750 3,920 3,730 3,855 600
2010/05/07 3,750 3,820 3,750 3,770 530
2010/05/06 4,080 4,080 3,830 3,990 700
2010/04/30 4,100 4,195 4,100 4,180 160
2010/04/28 4,180 4,180 3,960 4,100 550
2010/04/27 4,200 4,200 4,185 4,200 250
2010/04/26 4,195 4,290 4,165 4,165 370
2010/04/23 3,960 4,200 3,920 4,195 730
2010/04/22 3,905 3,905 3,820 3,850 280
2010/04/21 3,855 3,995 3,855 3,995 70
2010/04/20 3,890 4,030 3,855 3,855 400
2010/04/19 4,000 4,100 3,790 3,890 910
2010/04/16 4,350 4,350 4,020 4,050 1,100
2010/04/15 4,390 4,400 4,110 4,350 3,010
2010/04/14 3,700 4,390 3,700 4,200 5,110
2010/04/13 4,100 4,100 3,680 3,830 1,180
2010/04/12 3,660 4,000 3,630 4,000 1,640
2010/04/09 3,620 3,650 3,610 3,650 310
2010/04/08 3,600 3,620 3,600 3,620 150
2010/04/07 3,580 3,600 3,580 3,600 200
2010/04/06 3,600 3,640 3,500 3,620 990
2010/04/05 3,510 3,650 3,510 3,530 520
2010/04/02 3,510 3,520 3,510 3,520 370
2010/04/01 3,500 3,510 3,470 3,510 310
2010/03/31 3,500 3,510 3,480 3,510 450
2010/03/30 3,500 3,510 3,365 3,365 560
2010/03/29 3,510 3,510 3,510 3,510 190
2010/03/26 3,500 3,500 3,495 3,495 160
2010/03/25 3,500 3,500 3,500 3,500 210
2010/03/24 3,500 3,500 3,450 3,450 370
2010/03/23 3,450 3,450 3,450 3,450 390
2010/03/19 3,500 3,500 3,365 3,365 1,030
2010/03/18 3,370 3,370 3,280 3,300 280
2010/03/17 3,450 3,450 3,400 3,400 430
2010/03/16 3,500 3,500 3,450 3,450 820
2010/03/15 3,430 3,500 3,400 3,500 230
2010/03/12 3,480 3,480 3,400 3,400 200
2010/03/11 3,470 3,470 3,460 3,460 30
2010/03/10 3,540 3,550 3,465 3,465 90
2010/03/09 3,550 3,550 3,550 3,550 130
2010/03/08 3,580 3,680 3,550 3,550 490
2010/03/05 3,650 3,650 3,650 3,650 20
2010/03/04 3,600 3,600 3,520 3,520 90
2010/03/03 3,600 3,690 3,600 3,600 180
2010/03/02 3,600 3,660 3,600 3,650 290
2010/03/01 3,650 3,650 3,550 3,550 220
2010/02/26 3,520 3,520 3,520 3,520 30
2010/02/25 3,500 3,580 3,500 3,500 150
2010/02/24 3,700 3,700 3,680 3,680 110
2010/02/23 3,500 3,500 3,500 3,500 20
2010/02/22 3,460 3,460 3,460 3,460 60
2010/02/19 3,690 3,690 3,650 3,650 680
2010/02/18 3,600 3,700 3,600 3,700 610
2010/02/17 3,670 3,670 3,450 3,450 80
2010/02/16 3,410 3,510 3,410 3,510 60
2010/02/15 3,410 3,410 3,410 3,410 20
2010/02/12 3,690 3,690 3,690 3,690 80
2010/02/10 3,460 3,680 3,410 3,680 70
2010/02/09 3,695 3,695 3,695 3,695 70
2010/02/08 3,380 3,770 3,380 3,700 50
2010/02/05 3,340 3,400 3,330 3,400 90
2010/02/04 3,500 3,500 3,380 3,380 100
2010/02/03 3,740 3,740 3,500 3,640 70
2010/02/02 3,650 3,800 3,625 3,800 530
2010/02/01 3,470 4,100 3,450 3,470 700
2010/01/29 3,400 3,400 3,400 3,400 20
2010/01/28 3,430 3,450 3,305 3,305 530
2010/01/27 3,650 3,650 3,440 3,500 130
2010/01/26 3,660 3,690 3,640 3,640 90
2010/01/25 3,660 3,680 3,660 3,680 30
2010/01/22 3,450 3,660 3,450 3,660 290
2010/01/21 3,450 3,600 3,400 3,600 470
2010/01/20 3,500 3,525 3,500 3,525 200
2010/01/19 3,480 3,500 3,480 3,500 330
2010/01/18 3,450 3,480 3,450 3,480 150
2010/01/15 3,400 3,400 3,300 3,400 80
2010/01/14 3,230 3,420 3,230 3,400 210
2010/01/13 3,300 3,300 3,200 3,220 120
2010/01/12 3,200 3,330 3,200 3,330 90
2010/01/08 3,150 3,200 3,150 3,200 110
2010/01/07 3,150 3,150 3,150 3,150 20
2010/01/06 3,100 3,235 3,100 3,235 70
2010/01/05 3,070 3,200 3,070 3,145 110
2010/01/04 3,100 3,100 3,100 3,100 10

このページの先頭へ