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
2011/12/30 522 533 500 507 60,600
2011/12/29 536 584 515 517 448,800
2011/12/28 458 554 446 554 302,500
2011/12/27 472 474 453 474 77,700
2011/12/26 518 520 465 472 105,000
2011/12/22 530 535 496 508 122,200
2011/12/21 582 625 527 550 415,500
2011/12/20 504 571 492 571 249,300
2011/12/19 522 548 465 491 298,800
2011/12/16 589 631 505 523 610,100
2011/12/15 514 544 482 544 527,000
2011/12/14 400 464 397 464 361,800
2011/12/13 374 410 362 384 155,200
2011/12/12 429 449 358 370 397,800
2011/12/09 369 369 356 369 67,100
2011/12/08 272 289 272 289 4,200
2011/12/07 289 289 280 288 3,900
2011/12/06 293 293 280 289 9,700
2011/12/05 278 300 256 293 20,800
2011/12/02 251 270 251 270 20,100
2011/12/01 251 251 237 251 5,400
2011/11/30 243 252 240 252 3,200
2011/11/29 251 251 250 250 2,200
2011/11/28 249 250 245 249 4,300
2011/11/25 230 245 230 238 900
2011/11/24 253 253 229 230 10,200
2011/11/22 250 253 244 253 7,000
2011/11/21 235 262 235 251 29,600
2011/11/18 217 235 217 235 2,000
2011/11/17 235 240 217 235 6,500
2011/11/16 235 235 219 234 8,500
2011/11/15 230 239 230 235 18,700
2011/11/14 207 231 207 226 31,700
2011/11/11 201 205 201 202 2,000
2011/11/10 204 210 203 205 4,800
2011/11/09 211 215 210 210 2,900
2011/11/08 212 212 211 212 3,300
2011/11/07 215 221 211 215 13,300
2011/11/04 214 225 214 216 2,600
2011/11/02 232 232 213 214 17,800
2011/11/01 230 242 217 224 28,500
2011/10/31 234 250 230 230 47,700
2011/10/28 264 269 239 242 46,600
2011/10/27 235 273 225 264 71,100
2011/10/26 228 235 222 225 30,000
2011/10/25 233 268 221 229 136,600
2011/10/24 280 304 231 245 358,500
2011/10/21 174 224 164 224 57,700
2011/10/20 153 180 150 174 8,900
2011/10/19 154 154 153 153 200
2011/10/18 157 157 157 157 100
2011/10/17 153 153 153 153 300
2011/10/14 0 0 0 157 0
2011/10/13 150 157 148 157 4,700
2011/10/12 151 151 150 151 2,700
2011/10/11 158 158 153 153 400
2011/10/07 0 0 0 153 0
2011/10/06 154 154 153 153 200
2011/10/05 157 157 151 151 300
2011/10/04 153 153 149 149 3,100
2011/10/03 149 152 149 152 500
2011/09/30 150 151 149 150 2,600
2011/09/29 145 147 145 147 1,100
2011/09/28 146 150 146 150 4,700
2011/09/27 151 151 148 148 4,400
2011/09/26 157 157 140 145 9,200
2011/09/22 168 168 156 159 9,400
2011/09/21 169 169 164 165 3,100
2011/09/20 166 178 166 178 5,600
2011/09/16 171 175 170 175 2,000
2011/09/15 183 183 172 175 1,800
2011/09/14 180 183 174 183 8,700
2011/09/13 178 178 166 176 15,400
2011/09/12 160 166 157 160 6,900
2011/09/09 169 169 162 167 8,500
2011/09/08 182 183 167 171 22,000
2011/09/07 160 202 154 166 51,300
2011/09/06 158 158 153 158 2,900
2011/09/05 155 158 155 158 900
2011/09/02 157 158 153 158 6,000
2011/09/01 165 165 157 160 7,500
2011/08/31 168 168 161 161 2,600
2011/08/30 164 168 164 168 300
2011/08/29 170 170 169 169 1,900
2011/08/26 162 163 160 163 700
2011/08/25 160 162 152 162 14,000
2011/08/24 160 160 160 160 100
2011/08/23 160 165 160 161 2,700
2011/08/22 162 164 159 159 400
2011/08/19 165 165 160 162 4,600
2011/08/18 173 173 167 167 1,500
2011/08/17 169 173 167 173 5,800
2011/08/16 167 167 167 167 600
2011/08/15 166 170 166 170 2,000
2011/08/12 170 172 161 172 20,700
2011/08/11 175 176 168 170 2,300
2011/08/10 179 183 172 177 900
2011/08/09 166 176 161 176 4,600
2011/08/08 195 195 181 181 300
2011/08/05 180 200 175 196 6,900
2011/08/04 183 197 182 197 1,100
2011/08/03 190 190 183 183 1,900
2011/08/02 190 207 187 190 4,600
2011/08/01 188 192 188 190 3,700
2011/07/29 199 199 183 188 5,700
2011/07/28 210 210 190 197 12,200
2011/07/27 215 220 207 207 7,200
2011/07/27 1 -> 10.00 分割
2011/07/26 2,010 2,130 2,010 2,125 1,180
2011/07/25 2,050 2,100 2,050 2,073 440
2011/07/22 2,101 2,120 2,061 2,073 590
2011/07/21 2,070 2,180 2,055 2,102 2,300
2011/07/20 2,050 2,079 2,050 2,070 790
2011/07/19 2,032 2,084 2,032 2,050 410
2011/07/15 2,020 2,075 2,020 2,075 1,040
2011/07/14 2,030 2,059 2,001 2,048 420
2011/07/13 2,044 2,050 2,020 2,020 780
2011/07/12 2,050 2,077 2,030 2,077 810
2011/07/11 2,050 2,070 2,030 2,045 550
2011/07/08 2,071 2,105 2,023 2,085 620
2011/07/07 2,037 2,079 2,010 2,070 970
2011/07/06 2,003 2,037 2,003 2,037 160
2011/07/05 2,011 2,050 2,000 2,050 520
2011/07/04 1,995 2,120 1,995 2,080 930
2011/07/01 2,007 2,010 1,923 1,990 910
2011/06/30 2,059 2,090 1,980 2,030 720
2011/06/29 2,104 2,147 1,954 2,057 1,690
2011/06/28 2,200 2,200 2,095 2,148 3,050
2011/06/27 1,988 2,180 1,988 2,080 2,330
2011/06/24 1,894 1,986 1,894 1,948 1,140
2011/06/23 1,832 1,875 1,806 1,875 830
2011/06/22 1,817 1,843 1,780 1,841 750
2011/06/21 1,812 1,819 1,770 1,817 380
2011/06/20 1,854 1,869 1,752 1,830 1,470
2011/06/17 1,877 1,880 1,817 1,825 1,510
2011/06/16 1,929 1,929 1,852 1,855 610
2011/06/15 1,920 1,934 1,831 1,891 1,440
2011/06/14 1,801 1,948 1,775 1,880 2,300
2011/06/13 1,900 1,900 1,820 1,820 4,320
2011/06/10 2,012 2,014 1,940 1,970 5,030
2011/06/09 2,324 2,324 2,031 2,038 14,000
2011/06/08 2,100 2,100 1,951 1,964 2,610
2011/06/07 2,060 2,060 1,951 2,010 4,490
2011/06/06 2,049 2,149 1,995 2,089 3,970
2011/06/03 2,265 2,265 2,080 2,149 3,120
2011/06/02 2,490 2,500 2,141 2,215 9,870
2011/06/01 2,420 2,880 2,400 2,540 17,510
2011/05/31 2,744 3,100 2,335 2,420 38,470
2011/05/30 2,694 2,694 2,694 2,694 1,900
2011/05/27 1,954 2,194 1,954 2,194 11,170
2011/05/26 1,755 1,800 1,730 1,794 2,360
2011/05/25 1,770 1,770 1,713 1,713 1,740
2011/05/24 1,700 1,736 1,630 1,710 420
2011/05/23 1,700 1,700 1,700 1,700 60
2011/05/20 1,675 1,738 1,670 1,738 300
2011/05/19 1,719 1,745 1,700 1,700 780
2011/05/18 1,656 1,719 1,651 1,719 70
2011/05/17 0 0 0 1,660 0
2011/05/16 1,706 1,706 1,660 1,660 470
2011/05/13 1,661 1,750 1,661 1,705 1,540
2011/05/12 1,687 1,700 1,660 1,660 520
2011/05/11 1,647 1,750 1,647 1,647 500
2011/05/10 1,645 1,645 1,645 1,645 70
2011/05/09 1,649 1,655 1,644 1,644 330
2011/05/06 1,628 1,700 1,628 1,689 470
2011/05/02 1,683 1,695 1,667 1,668 370
2011/04/28 1,671 1,720 1,671 1,683 600
2011/04/27 1,757 1,757 1,610 1,650 1,300
2011/04/26 1,779 1,779 1,757 1,757 20
2011/04/25 1,770 1,770 1,706 1,756 950
2011/04/22 1,730 1,730 1,700 1,730 670
2011/04/21 1,710 1,730 1,710 1,730 350
2011/04/20 1,710 1,710 1,650 1,700 1,290
2011/04/19 1,732 1,735 1,655 1,720 280
2011/04/18 1,700 1,730 1,660 1,730 270
2011/04/15 1,715 1,733 1,690 1,695 250
2011/04/14 1,740 1,740 1,640 1,735 1,000
2011/04/13 1,600 1,790 1,600 1,780 7,570
2011/04/12 1,560 1,699 1,555 1,600 3,230
2011/04/11 1,566 1,630 1,560 1,560 660
2011/04/08 1,530 1,569 1,530 1,540 1,740
2011/04/07 1,570 1,570 1,555 1,570 140
2011/04/06 1,645 1,645 1,561 1,572 950
2011/04/05 1,610 1,629 1,581 1,629 1,440
2011/04/04 1,665 1,700 1,610 1,644 1,160
2011/04/01 1,700 1,740 1,700 1,730 1,150
2011/03/31 1,650 1,698 1,650 1,697 600
2011/03/30 1,680 1,700 1,650 1,650 310
2011/03/29 1,630 1,710 1,628 1,650 1,640
2011/03/28 1,530 1,630 1,525 1,630 2,050
2011/03/25 1,700 1,700 1,600 1,602 5,100
2011/03/24 1,745 1,745 1,650 1,699 2,400
2011/03/23 1,780 1,855 1,711 1,750 3,770
2011/03/22 1,850 1,975 1,820 1,860 10,420
2011/03/18 1,520 1,585 1,370 1,575 11,600
2011/03/17 1,530 1,530 1,205 1,370 20,890
2011/03/16 1,790 1,800 1,590 1,590 9,490
2011/03/15 2,328 2,328 1,900 1,990 7,650
2011/03/14 2,315 2,499 2,250 2,400 820
2011/03/11 2,640 2,650 2,640 2,650 120
2011/03/10 2,760 2,760 2,650 2,650 320
2011/03/09 2,700 2,810 2,690 2,690 1,170
2011/03/08 2,670 2,730 2,615 2,690 3,020
2011/03/07 3,070 3,070 3,070 3,070 100
2011/03/04 3,030 3,030 3,000 3,000 920
2011/03/03 3,020 3,065 3,020 3,020 310
2011/03/02 3,050 3,050 2,965 3,020 470
2011/03/01 3,025 3,085 3,025 3,085 320
2011/02/28 3,045 3,065 3,030 3,035 1,160
2011/02/25 3,065 3,180 3,065 3,165 180
2011/02/24 3,130 3,130 3,065 3,065 110
2011/02/23 3,110 3,190 3,110 3,190 80
2011/02/22 3,195 3,195 3,110 3,110 2,750
2011/02/21 3,250 3,250 3,180 3,200 940
2011/02/18 3,290 3,290 3,210 3,265 230
2011/02/17 3,290 3,330 3,165 3,245 970
2011/02/16 3,290 3,295 3,250 3,295 60
2011/02/15 3,290 3,290 3,290 3,290 20
2011/02/14 3,295 3,295 3,240 3,240 420
2011/02/10 3,300 3,300 3,230 3,230 80
2011/02/09 3,245 3,300 3,245 3,300 160
2011/02/08 3,320 3,320 3,250 3,250 60
2011/02/07 3,290 3,320 3,290 3,320 380
2011/02/04 3,220 3,220 3,220 3,220 40
2011/02/03 3,280 3,280 3,280 3,280 390
2011/02/02 3,270 3,380 3,260 3,260 700
2011/02/01 3,160 3,300 3,160 3,280 120
2011/01/31 3,345 3,345 3,230 3,300 120
2011/01/28 3,280 3,420 3,280 3,420 700
2011/01/27 3,205 3,270 3,180 3,270 270
2011/01/26 3,220 3,220 3,215 3,215 30
2011/01/25 3,080 3,220 3,080 3,220 60
2011/01/24 3,100 3,150 3,100 3,150 60
2011/01/21 3,170 3,170 3,050 3,140 190
2011/01/20 3,165 3,170 3,165 3,170 50
2011/01/19 0 0 0 3,150 0
2011/01/18 3,285 3,285 3,150 3,150 580
2011/01/17 3,295 3,295 3,130 3,200 1,710
2011/01/14 3,300 3,300 3,200 3,255 370
2011/01/13 3,270 3,300 3,155 3,300 190
2011/01/12 3,270 3,270 3,250 3,250 540
2011/01/11 3,195 3,200 3,100 3,200 790
2011/01/07 3,195 3,195 3,125 3,125 70
2011/01/06 3,060 3,195 3,060 3,195 160
2011/01/05 0 0 0 3,070 0
2011/01/04 3,080 3,105 3,010 3,070 50

このページの先頭へ