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
2018/12/28 607 615 601 615 29,600
2018/12/27 600 622 593 617 50,000
2018/12/26 602 605 561 564 61,700
2018/12/25 543 577 540 552 112,900
2018/12/21 610 630 588 603 88,800
2018/12/20 659 664 626 636 54,500
2018/12/19 659 686 651 659 66,500
2018/12/18 695 705 647 653 146,500
2018/12/17 765 770 739 740 103,300
2018/12/14 856 873 829 851 72,400
2018/12/13 849 869 839 850 53,400
2018/12/12 778 839 770 837 73,200
2018/12/11 776 794 769 770 30,200
2018/12/10 784 789 762 773 60,400
2018/12/07 809 821 790 799 53,800
2018/12/06 833 839 802 813 62,700
2018/12/05 849 862 842 844 39,700
2018/12/04 895 895 855 860 57,500
2018/12/03 882 898 877 888 59,500
2018/11/30 888 890 868 872 32,300
2018/11/29 890 907 889 891 24,000
2018/11/28 897 911 886 886 50,800
2018/11/27 886 897 852 891 82,600
2018/11/26 908 912 863 876 114,400
2018/11/22 920 929 904 913 23,000
2018/11/21 910 930 904 920 19,200
2018/11/20 939 941 922 925 25,200
2018/11/19 907 955 904 949 38,600
2018/11/16 938 951 910 913 31,300
2018/11/15 930 954 921 945 18,200
2018/11/14 952 954 926 927 21,500
2018/11/13 917 950 917 940 34,900
2018/11/12 965 974 949 949 42,000
2018/11/09 973 978 956 969 52,200
2018/11/08 988 991 973 977 43,800
2018/11/07 977 992 965 976 42,600
2018/11/06 994 994 954 962 55,000
2018/11/05 998 1,005 986 994 46,400
2018/11/02 993 1,015 987 1,000 33,700
2018/11/01 1,017 1,020 989 993 31,700
2018/10/31 966 1,016 955 1,011 52,800
2018/10/30 905 980 904 975 53,100
2018/10/29 981 997 930 930 83,800
2018/10/26 1,027 1,044 973 980 109,600
2018/10/25 1,020 1,052 1,000 1,021 74,300
2018/10/24 1,145 1,146 1,064 1,064 116,000
2018/10/23 1,190 1,215 1,145 1,148 59,700
2018/10/22 1,152 1,179 1,138 1,173 27,800
2018/10/19 1,148 1,168 1,136 1,153 32,200
2018/10/18 1,146 1,160 1,141 1,143 22,600
2018/10/17 1,140 1,166 1,133 1,146 37,500
2018/10/16 1,155 1,164 1,130 1,140 37,900
2018/10/15 1,192 1,195 1,151 1,155 61,500
2018/10/12 1,167 1,220 1,160 1,183 73,600
2018/10/11 1,177 1,220 1,155 1,178 200,900
2018/10/10 1,349 1,359 1,283 1,291 106,800
2018/10/09 1,315 1,370 1,285 1,329 179,500
2018/10/05 1,298 1,575 1,275 1,315 1,494,100
2018/10/04 1,240 1,280 1,240 1,276 55,900
2018/10/03 1,218 1,275 1,216 1,236 61,100
2018/10/02 1,277 1,287 1,222 1,225 95,900
2018/10/01 1,300 1,326 1,272 1,272 125,900
2018/09/28 1,300 1,380 1,251 1,340 364,600
2018/09/27 1,210 1,242 1,185 1,242 81,400
2018/09/26 1,227 1,247 1,209 1,219 78,000
2018/09/25 1,191 1,233 1,156 1,222 111,000
2018/09/21 1,150 1,250 1,128 1,221 211,100
2018/09/20 1,191 1,202 1,155 1,155 92,600
2018/09/19 1,223 1,235 1,154 1,199 199,600
2018/09/18 1,300 1,380 1,218 1,229 400,000
2018/09/14 1,436 1,473 1,398 1,470 215,300
2018/09/13 1,364 1,440 1,350 1,440 172,000
2018/09/12 1,425 1,425 1,340 1,388 120,400
2018/09/11 1,381 1,436 1,357 1,425 129,900
2018/09/10 1,329 1,407 1,315 1,397 161,700
2018/09/07 1,340 1,340 1,290 1,310 72,700
2018/09/06 1,300 1,331 1,250 1,323 100,400
2018/09/05 1,280 1,341 1,268 1,314 180,700
2018/09/04 1,283 1,296 1,255 1,283 61,200
2018/09/03 1,302 1,319 1,266 1,288 80,700
2018/08/31 1,252 1,330 1,241 1,274 189,300
2018/08/30 1,263 1,328 1,228 1,238 280,200
2018/08/29 1,160 1,270 1,157 1,263 236,800
2018/08/28 1,180 1,180 1,138 1,147 60,600
2018/08/27 1,043 1,136 1,040 1,130 66,500
2018/08/24 1,043 1,053 1,036 1,043 17,500
2018/08/23 1,008 1,050 1,005 1,047 25,100
2018/08/22 1,013 1,020 1,010 1,013 8,200
2018/08/21 999 1,040 998 1,020 33,300
2018/08/20 1,005 1,012 996 1,001 11,900
2018/08/17 1,010 1,014 1,002 1,002 6,400
2018/08/16 1,006 1,020 998 1,001 26,700
2018/08/15 1,022 1,022 1,003 1,011 11,500
2018/08/14 995 1,040 995 1,013 18,000
2018/08/13 996 1,005 994 995 26,800
2018/08/10 1,008 1,010 999 999 16,300
2018/08/09 1,013 1,013 1,002 1,008 8,900
2018/08/08 1,011 1,018 1,005 1,013 14,400
2018/08/07 1,011 1,044 1,000 1,010 40,700
2018/08/06 1,021 1,026 1,010 1,010 10,100
2018/08/03 1,034 1,036 1,012 1,028 26,500
2018/08/02 1,007 1,036 1,005 1,036 22,900
2018/08/01 999 1,014 994 1,003 19,400
2018/07/31 991 1,008 991 997 33,900
2018/07/30 1,020 1,020 995 1,000 32,800
2018/07/27 1,036 1,036 1,019 1,020 19,400
2018/07/26 1,036 1,039 1,024 1,039 11,400
2018/07/25 1,031 1,038 1,030 1,036 15,800
2018/07/24 1,040 1,042 1,025 1,033 20,000
2018/07/23 1,034 1,047 1,020 1,025 13,500
2018/07/20 1,065 1,074 1,036 1,043 27,500
2018/07/19 1,080 1,091 1,070 1,070 18,600
2018/07/18 1,090 1,090 1,070 1,079 16,400
2018/07/17 1,047 1,088 1,043 1,081 24,100
2018/07/13 1,073 1,076 1,036 1,058 27,700
2018/07/12 1,068 1,100 1,042 1,053 68,200
2018/07/11 1,005 1,069 1,000 1,065 75,700
2018/07/10 1,040 1,040 1,002 1,004 62,900
2018/07/09 991 1,020 981 1,015 36,500
2018/07/06 966 992 947 987 46,300
2018/07/05 995 1,000 936 936 99,700
2018/07/04 1,031 1,033 994 997 58,300
2018/07/03 1,055 1,077 1,024 1,031 66,300
2018/07/02 1,101 1,110 1,057 1,058 61,100
2018/06/29 1,117 1,121 1,089 1,105 28,200
2018/06/28 1,137 1,151 1,080 1,114 103,800
2018/06/27 1,169 1,184 1,151 1,156 25,700
2018/06/26 1,161 1,183 1,143 1,180 53,900
2018/06/25 1,205 1,232 1,174 1,175 49,400
2018/06/22 1,221 1,222 1,195 1,205 35,300
2018/06/21 1,229 1,257 1,204 1,218 99,400
2018/06/20 1,199 1,210 1,173 1,202 70,000
2018/06/19 1,194 1,226 1,174 1,222 99,300
2018/06/18 1,250 1,250 1,173 1,179 95,400
2018/06/15 1,194 1,245 1,173 1,235 166,000
2018/06/14 1,230 1,345 1,202 1,208 1,075,900
2018/06/13 1,167 1,176 1,125 1,140 44,100
2018/06/12 1,156 1,193 1,156 1,170 63,600
2018/06/11 1,165 1,169 1,142 1,166 24,900
2018/06/08 1,132 1,177 1,120 1,157 60,100
2018/06/07 1,128 1,138 1,117 1,135 20,500
2018/06/06 1,112 1,124 1,111 1,120 22,500
2018/06/05 1,124 1,165 1,114 1,115 82,500
2018/06/04 1,187 1,187 1,152 1,165 27,800
2018/06/01 1,166 1,173 1,150 1,164 32,300
2018/05/31 1,145 1,173 1,128 1,140 34,200
2018/05/30 1,103 1,155 1,103 1,155 27,300
2018/05/29 1,132 1,134 1,108 1,115 20,800
2018/05/28 1,110 1,145 1,110 1,141 18,200
2018/05/25 1,126 1,127 1,107 1,107 17,800
2018/05/24 1,135 1,136 1,115 1,123 24,200
2018/05/23 1,165 1,165 1,130 1,137 36,200
2018/05/22 1,162 1,179 1,144 1,177 38,800
2018/05/21 1,129 1,161 1,129 1,158 36,600
2018/05/18 1,112 1,156 1,101 1,129 43,100
2018/05/17 1,117 1,120 1,080 1,120 48,900
2018/05/16 1,114 1,130 1,106 1,122 19,000
2018/05/15 1,125 1,126 1,113 1,116 12,400
2018/05/14 1,110 1,130 1,110 1,121 23,100
2018/05/11 1,123 1,123 1,110 1,112 21,100
2018/05/10 1,127 1,139 1,116 1,123 36,000
2018/05/09 1,194 1,222 1,122 1,132 380,500
2018/05/08 1,130 1,223 1,130 1,166 205,800
2018/05/07 1,118 1,135 1,105 1,133 22,000
2018/05/02 1,087 1,119 1,086 1,110 26,400
2018/05/01 1,105 1,110 1,070 1,085 43,100
2018/04/27 1,127 1,127 1,102 1,107 38,400
2018/04/26 1,121 1,129 1,101 1,125 33,800
2018/04/25 1,126 1,132 1,116 1,121 63,800
2018/04/24 1,225 1,225 1,145 1,149 106,800
2018/04/23 1,142 1,226 1,123 1,225 141,500
2018/04/20 1,146 1,154 1,113 1,116 44,800
2018/04/19 1,149 1,160 1,128 1,136 47,200
2018/04/18 1,091 1,161 1,084 1,146 64,700
2018/04/17 1,100 1,113 1,060 1,084 39,100
2018/04/16 1,124 1,136 1,087 1,096 36,600
2018/04/13 1,133 1,140 1,100 1,124 42,600
2018/04/12 1,175 1,180 1,084 1,112 95,000
2018/04/11 1,224 1,235 1,171 1,185 95,200
2018/04/10 1,259 1,284 1,191 1,200 203,200
2018/04/09 1,190 1,260 1,190 1,260 137,100
2018/04/06 1,149 1,231 1,142 1,198 211,900
2018/04/05 1,086 1,164 1,071 1,161 132,100
2018/04/04 1,068 1,094 1,050 1,084 30,900
2018/04/03 1,049 1,073 1,038 1,052 38,300
2018/04/02 1,080 1,110 1,065 1,073 30,900
2018/03/30 1,057 1,103 1,052 1,092 61,600
2018/03/29 1,041 1,056 1,037 1,046 28,100
2018/03/28 1,031 1,070 1,031 1,045 20,700
2018/03/27 1,059 1,100 1,045 1,045 37,700
2018/03/26 1,022 1,064 999 1,053 77,900
2018/03/23 1,013 1,040 1,013 1,022 60,100
2018/03/22 1,083 1,098 1,076 1,096 13,600
2018/03/20 1,051 1,089 1,040 1,086 35,000
2018/03/19 1,120 1,130 1,060 1,084 73,200
2018/03/16 1,147 1,175 1,124 1,140 100,100
2018/03/15 1,180 1,197 1,111 1,122 200,400
2018/03/14 1,118 1,134 1,111 1,121 64,800
2018/03/13 1,119 1,169 1,113 1,117 77,700
2018/03/12 1,089 1,123 1,078 1,123 44,500
2018/03/09 1,070 1,090 1,064 1,088 37,700
2018/03/08 1,051 1,073 1,044 1,056 23,500
2018/03/07 1,095 1,095 1,041 1,045 44,700
2018/03/06 1,063 1,077 1,037 1,065 45,100
2018/03/05 1,076 1,079 1,009 1,009 117,600
2018/03/02 1,066 1,082 1,041 1,082 42,300
2018/03/01 1,110 1,112 1,084 1,090 53,200
2018/02/28 1,082 1,136 1,079 1,131 79,900
2018/02/27 1,114 1,114 1,089 1,089 32,700
2018/02/26 1,119 1,119 1,094 1,100 23,500
2018/02/23 1,092 1,112 1,092 1,103 23,800
2018/02/22 1,113 1,116 1,083 1,087 43,900
2018/02/21 1,110 1,157 1,101 1,118 113,800
2018/02/20 1,068 1,109 1,067 1,095 46,700
2018/02/19 1,060 1,085 1,054 1,076 46,700
2018/02/16 1,042 1,065 1,024 1,061 56,100
2018/02/15 1,032 1,077 1,000 1,049 64,700
2018/02/14 1,024 1,047 986 995 82,400
2018/02/13 1,060 1,074 1,023 1,023 31,300
2018/02/09 988 1,046 988 1,043 64,300
2018/02/08 1,062 1,092 1,050 1,077 41,300
2018/02/07 1,103 1,122 1,061 1,061 91,200
2018/02/06 1,070 1,093 962 1,043 279,600
2018/02/05 1,190 1,215 1,182 1,190 151,600
2018/02/02 1,270 1,270 1,206 1,233 168,100
2018/02/01 1,298 1,348 1,244 1,263 250,800
2018/01/31 1,330 1,475 1,274 1,275 2,590,600
2018/01/30 1,257 1,315 1,242 1,275 160,000
2018/01/29 1,244 1,278 1,212 1,259 91,400
2018/01/26 1,268 1,278 1,221 1,244 91,600
2018/01/25 1,246 1,288 1,242 1,268 143,300
2018/01/24 1,262 1,342 1,230 1,275 954,300
2018/01/23 1,209 1,247 1,190 1,238 267,800
2018/01/22 1,176 1,188 1,150 1,184 48,100
2018/01/19 1,160 1,235 1,140 1,176 207,500
2018/01/18 1,145 1,161 1,132 1,136 42,500
2018/01/17 1,171 1,184 1,120 1,132 136,300
2018/01/16 1,223 1,235 1,171 1,177 129,200
2018/01/15 1,152 1,258 1,137 1,223 316,800
2018/01/12 1,148 1,148 1,134 1,147 31,000
2018/01/11 1,152 1,161 1,130 1,131 59,300
2018/01/10 1,187 1,188 1,133 1,146 107,000
2018/01/09 1,171 1,195 1,158 1,181 55,300
2018/01/05 1,177 1,183 1,155 1,168 65,000
2018/01/04 1,183 1,190 1,154 1,168 93,000

このページの先頭へ