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
2017/12/29 1,184 1,251 1,165 1,195 560,200
2017/12/28 1,180 1,185 1,118 1,159 456,400
2017/12/27 1,250 1,319 1,168 1,171 2,152,300
2017/12/26 1,002 1,148 1,002 1,148 296,500
2017/12/25 1,023 1,023 995 998 83,600
2017/12/22 1,017 1,028 1,009 1,023 50,600
2017/12/21 1,029 1,057 988 1,016 159,500
2017/12/20 1,080 1,090 1,037 1,040 69,300
2017/12/19 1,100 1,112 1,081 1,087 45,700
2017/12/18 1,142 1,142 1,091 1,094 35,800
2017/12/15 1,157 1,165 1,100 1,124 118,300
2017/12/14 1,121 1,169 1,121 1,156 50,100
2017/12/13 1,138 1,140 1,118 1,118 31,000
2017/12/12 1,136 1,162 1,112 1,133 39,600
2017/12/11 1,152 1,191 1,130 1,133 94,000
2017/12/08 1,099 1,150 1,088 1,141 51,300
2017/12/07 1,099 1,122 1,078 1,092 34,000
2017/12/06 1,145 1,145 1,091 1,098 48,400
2017/12/05 1,096 1,138 1,067 1,115 102,000
2017/12/04 1,100 1,128 1,089 1,091 36,200
2017/12/01 1,111 1,112 1,077 1,102 31,500
2017/11/30 1,111 1,122 1,077 1,095 36,500
2017/11/29 1,144 1,158 1,106 1,112 61,500
2017/11/28 1,180 1,181 1,141 1,159 37,000
2017/11/27 1,199 1,207 1,155 1,180 72,400
2017/11/24 1,143 1,185 1,142 1,184 40,900
2017/11/22 1,160 1,177 1,131 1,147 70,900
2017/11/21 1,117 1,158 1,117 1,158 68,100
2017/11/20 1,078 1,125 1,078 1,114 56,400
2017/11/17 1,066 1,104 1,053 1,090 44,700
2017/11/16 1,031 1,065 1,029 1,064 80,000
2017/11/15 1,080 1,086 1,016 1,033 128,100
2017/11/14 1,090 1,113 1,080 1,088 67,500
2017/11/13 1,134 1,155 1,080 1,080 99,300
2017/11/10 1,138 1,169 1,130 1,147 39,400
2017/11/09 1,172 1,195 1,111 1,149 83,000
2017/11/08 1,196 1,196 1,167 1,180 55,400
2017/11/07 1,188 1,200 1,179 1,188 43,700
2017/11/06 1,194 1,203 1,187 1,187 41,600
2017/11/02 1,212 1,221 1,197 1,202 61,700
2017/11/01 1,265 1,267 1,215 1,228 94,800
2017/10/31 1,236 1,308 1,234 1,275 132,700
2017/10/30 1,211 1,261 1,208 1,256 120,400
2017/10/27 1,193 1,225 1,188 1,205 77,700
2017/10/26 1,187 1,209 1,180 1,183 53,500
2017/10/25 1,203 1,223 1,176 1,181 86,800
2017/10/24 1,205 1,213 1,189 1,191 54,000
2017/10/23 1,213 1,245 1,200 1,206 88,000
2017/10/20 1,210 1,246 1,200 1,235 94,700
2017/10/19 1,182 1,280 1,175 1,197 207,800
2017/10/18 1,224 1,229 1,178 1,199 105,800
2017/10/17 1,250 1,255 1,215 1,223 81,700
2017/10/16 1,293 1,299 1,222 1,236 147,400
2017/10/13 1,294 1,345 1,269 1,276 138,500
2017/10/12 1,300 1,330 1,286 1,305 105,600
2017/10/11 1,315 1,325 1,285 1,311 118,300
2017/10/10 1,305 1,514 1,263 1,311 967,400
2017/10/06 1,311 1,335 1,294 1,305 110,700
2017/10/05 1,370 1,380 1,313 1,322 140,200
2017/10/04 1,410 1,414 1,358 1,360 138,000
2017/10/03 1,390 1,444 1,354 1,399 277,400
2017/10/02 1,420 1,466 1,377 1,406 463,900
2017/09/29 1,589 1,646 1,486 1,498 871,800
2017/09/28 1,586 1,619 1,468 1,551 621,800
2017/09/27 1,525 1,592 1,510 1,586 389,500
2017/09/26 1,500 1,551 1,487 1,520 548,000
2017/09/25 1,433 1,474 1,372 1,474 287,600
2017/09/22 1,456 1,479 1,358 1,403 454,200
2017/09/21 1,403 1,513 1,377 1,486 1,001,700
2017/09/20 1,361 1,400 1,331 1,364 342,600
2017/09/19 1,384 1,389 1,319 1,341 230,400
2017/09/15 1,317 1,357 1,316 1,354 275,500
2017/09/14 1,384 1,435 1,286 1,336 865,800
2017/09/13 1,447 1,568 1,415 1,514 831,900
2017/09/12 1,519 1,520 1,411 1,443 600,800
2017/09/11 1,486 1,650 1,410 1,460 1,952,000
2017/09/08 1,274 1,445 1,274 1,396 2,114,600
2017/09/07 1,295 1,330 1,217 1,245 463,100
2017/09/06 1,289 1,392 1,284 1,309 1,081,700
2017/09/05 1,399 1,429 1,222 1,289 1,197,400
2017/09/04 1,400 1,537 1,385 1,459 2,095,200
2017/09/01 1,748 1,789 1,448 1,460 3,973,900
2017/08/31 1,710 1,974 1,687 1,828 13,061,400
2017/08/30 1,350 1,590 1,336 1,590 5,441,600
2017/08/29 1,415 1,680 1,284 1,290 9,075,900
2017/08/28 1,445 1,445 1,431 1,445 706,800
2017/08/25 1,145 1,145 1,145 1,145 50,500
2017/08/24 951 995 941 995 153,800
2017/08/23 966 1,044 922 936 720,000
2017/08/22 893 936 893 936 92,300
2017/08/21 908 943 897 905 196,400
2017/08/18 858 894 856 894 74,200
2017/08/17 853 890 851 873 104,700
2017/08/16 829 850 826 849 26,900
2017/08/15 826 832 824 829 17,200
2017/08/14 828 830 820 825 17,300
2017/08/10 824 837 821 830 15,100
2017/08/09 837 837 822 824 19,000
2017/08/08 827 841 821 837 23,100
2017/08/07 829 829 820 825 15,700
2017/08/04 843 843 826 828 7,500
2017/08/03 827 833 820 833 9,600
2017/08/02 816 832 816 830 10,700
2017/08/01 830 836 819 820 28,600
2017/07/31 841 847 825 838 44,000
2017/07/28 857 872 847 847 52,600
2017/07/27 858 930 855 864 312,800
2017/07/26 848 848 830 843 19,800
2017/07/25 823 848 823 842 31,600
2017/07/24 818 826 816 824 16,000
2017/07/21 816 825 816 818 19,400
2017/07/20 817 833 816 817 50,400
2017/07/19 826 832 820 821 27,700
2017/07/18 823 843 823 832 35,100
2017/07/14 825 829 820 823 19,200
2017/07/13 827 827 816 820 22,000
2017/07/12 833 833 816 821 15,700
2017/07/11 818 836 818 830 30,100
2017/07/10 830 830 820 825 10,200
2017/07/07 823 823 813 816 12,200
2017/07/06 827 828 817 823 5,200
2017/07/05 814 830 814 823 18,400
2017/07/04 836 836 819 819 13,900
2017/07/03 828 837 819 834 16,800
2017/06/30 819 829 808 828 28,000
2017/06/29 807 841 807 826 37,400
2017/06/28 833 837 807 811 46,900
2017/06/27 848 848 831 833 47,900
2017/06/26 860 865 838 846 34,800
2017/06/23 872 872 855 860 32,800
2017/06/22 863 874 860 864 28,500
2017/06/21 868 896 860 865 59,500
2017/06/20 863 875 857 869 23,700
2017/06/19 857 872 855 863 25,800
2017/06/16 880 883 859 862 46,000
2017/06/15 841 879 840 867 194,400
2017/06/14 950 959 931 931 62,000
2017/06/13 948 970 940 952 32,800
2017/06/12 951 983 949 958 73,700
2017/06/09 914 956 910 945 62,400
2017/06/08 930 931 913 915 27,300
2017/06/07 912 935 912 926 34,700
2017/06/06 939 939 910 923 55,800
2017/06/05 941 964 935 948 43,300
2017/06/02 951 960 937 941 49,700
2017/06/01 976 987 945 945 116,400
2017/05/31 982 993 961 969 84,800
2017/05/30 996 1,010 967 990 181,200
2017/05/29 947 1,008 947 966 185,100
2017/05/26 977 1,048 914 947 578,200
2017/05/25 930 973 919 964 244,800
2017/05/24 910 933 884 915 101,700
2017/05/23 928 928 869 902 159,000
2017/05/22 927 932 914 924 127,400
2017/05/19 973 1,005 903 903 785,400
2017/05/18 849 1,018 846 1,018 1,466,300
2017/05/17 842 886 830 868 64,400
2017/05/16 844 856 821 829 35,700
2017/05/15 860 860 846 846 23,100
2017/05/12 860 863 845 845 33,600
2017/05/11 884 884 865 873 29,800
2017/05/10 897 900 855 885 81,800
2017/05/09 845 890 824 882 90,800
2017/05/08 863 864 830 834 67,600
2017/05/02 848 860 834 840 37,300
2017/05/01 840 846 816 833 47,700
2017/04/28 860 924 826 835 195,600
2017/04/27 823 846 811 846 57,100
2017/04/26 799 885 799 819 174,400
2017/04/25 766 797 765 795 42,400
2017/04/24 796 798 769 769 68,200
2017/04/21 788 822 788 796 65,700
2017/04/20 780 807 770 792 82,400
2017/04/19 782 796 774 777 60,600
2017/04/18 792 797 780 785 49,900
2017/04/17 778 790 761 784 57,400
2017/04/14 782 805 772 788 63,800
2017/04/13 790 812 781 797 31,200
2017/04/12 830 832 801 810 49,400
2017/04/11 840 914 831 842 119,900
2017/04/10 838 864 833 834 43,300
2017/04/07 832 845 809 823 45,400
2017/04/06 835 840 819 830 58,400
2017/04/05 850 876 832 859 99,500
2017/04/04 856 986 846 864 875,900
2017/04/03 908 908 870 871 88,000
2017/03/31 932 940 913 913 60,600
2017/03/30 951 956 932 932 40,700
2017/03/29 915 964 912 945 72,800
2017/03/28 908 916 903 912 33,300
2017/03/27 915 925 910 918 54,000
2017/03/24 920 937 914 920 53,600
2017/03/23 956 960 920 920 93,000
2017/03/22 971 972 954 958 75,400
2017/03/21 990 990 953 986 112,200
2017/03/17 1,026 1,049 981 990 303,400
2017/03/16 1,210 1,223 1,054 1,055 1,651,500
2017/03/15 1,098 1,131 1,090 1,131 374,100
2017/03/14 977 990 965 981 81,200
2017/03/13 970 984 962 970 51,700
2017/03/10 976 976 950 967 110,000
2017/03/09 990 1,000 975 976 105,100
2017/03/08 1,000 1,014 971 1,014 159,000
2017/03/07 1,011 1,017 967 977 138,300
2017/03/06 1,031 1,036 1,005 1,007 85,700
2017/03/03 1,047 1,055 1,030 1,032 59,800
2017/03/02 1,045 1,066 1,033 1,045 84,000
2017/03/01 1,042 1,055 1,034 1,045 61,600
2017/02/28 1,045 1,092 1,039 1,045 114,200
2017/02/27 1,039 1,049 1,033 1,036 61,300
2017/02/24 1,077 1,077 1,035 1,047 105,200
2017/02/23 1,060 1,125 1,057 1,057 210,200
2017/02/22 1,071 1,090 1,056 1,056 110,700
2017/02/21 1,081 1,124 1,063 1,089 245,400
2017/02/20 1,148 1,168 1,098 1,109 451,500
2017/02/17 1,323 1,333 1,208 1,222 605,800
2017/02/16 1,284 1,315 1,237 1,315 579,700
2017/02/15 1,182 1,268 1,165 1,265 452,700
2017/02/14 1,132 1,170 1,126 1,169 217,800
2017/02/13 1,122 1,130 1,102 1,124 142,700
2017/02/10 1,145 1,146 1,085 1,102 254,800
2017/02/09 1,136 1,195 1,134 1,166 530,300
2017/02/08 1,061 1,122 1,058 1,115 330,200
2017/02/07 1,021 1,091 1,004 1,079 565,700
2017/02/06 1,035 1,065 1,020 1,035 200,100
2017/02/03 1,067 1,067 1,007 1,028 216,700
2017/02/02 1,100 1,123 1,044 1,046 293,300
2017/02/01 1,116 1,118 1,054 1,078 258,800
2017/01/31 1,141 1,218 1,101 1,116 922,300
2017/01/30 1,120 1,147 1,084 1,117 307,400
2017/01/27 1,176 1,180 1,090 1,130 550,800
2017/01/26 1,200 1,281 1,182 1,223 1,143,800
2017/01/25 1,237 1,269 1,155 1,245 1,388,700
2017/01/24 1,281 1,296 1,133 1,177 1,969,400
2017/01/23 1,550 1,690 1,350 1,422 5,361,100
2017/01/20 1,900 1,940 1,390 1,390 6,658,400
2017/01/19 1,520 1,790 1,415 1,790 5,702,200
2017/01/18 1,190 1,190 1,190 1,190 341,800
2017/01/17 890 890 890 890 47,200
2017/01/16 740 740 740 740 27,800
2017/01/13 640 640 640 640 28,200
2017/01/12 547 553 538 540 9,900
2017/01/11 569 569 544 547 16,200
2017/01/10 562 589 544 561 32,000
2017/01/06 538 545 530 544 15,200
2017/01/05 527 537 526 529 7,900
2017/01/04 540 542 521 524 19,800

このページの先頭へ