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 |
---|---|---|---|---|---|
2019/12/30 | 692 | 703 | 691 | 699 | 14,800 |
2019/12/27 | 669 | 700 | 669 | 696 | 23,900 |
2019/12/26 | 673 | 673 | 665 | 669 | 40,800 |
2019/12/25 | 688 | 688 | 671 | 671 | 13,400 |
2019/12/24 | 685 | 695 | 685 | 691 | 4,200 |
2019/12/23 | 701 | 701 | 686 | 690 | 14,700 |
2019/12/20 | 699 | 703 | 694 | 701 | 13,800 |
2019/12/19 | 686 | 701 | 686 | 701 | 15,800 |
2019/12/18 | 691 | 700 | 683 | 686 | 29,700 |
2019/12/17 | 688 | 698 | 684 | 686 | 25,700 |
2019/12/16 | 701 | 706 | 684 | 690 | 41,000 |
2019/12/13 | 730 | 741 | 713 | 716 | 44,100 |
2019/12/12 | 710 | 773 | 708 | 735 | 127,300 |
2019/12/11 | 701 | 708 | 695 | 708 | 15,500 |
2019/12/10 | 697 | 701 | 697 | 701 | 7,600 |
2019/12/09 | 704 | 706 | 697 | 697 | 8,200 |
2019/12/06 | 698 | 701 | 696 | 697 | 6,300 |
2019/12/05 | 694 | 705 | 693 | 698 | 13,500 |
2019/12/04 | 687 | 695 | 687 | 692 | 4,200 |
2019/12/03 | 694 | 696 | 691 | 694 | 6,000 |
2019/12/02 | 702 | 702 | 694 | 697 | 10,700 |
2019/11/29 | 698 | 700 | 695 | 700 | 12,000 |
2019/11/28 | 705 | 705 | 693 | 698 | 8,900 |
2019/11/27 | 692 | 692 | 684 | 689 | 9,700 |
2019/11/26 | 687 | 691 | 682 | 683 | 4,800 |
2019/11/25 | 693 | 693 | 680 | 684 | 4,800 |
2019/11/22 | 697 | 698 | 692 | 693 | 3,900 |
2019/11/21 | 690 | 694 | 690 | 693 | 3,000 |
2019/11/20 | 698 | 698 | 686 | 691 | 4,700 |
2019/11/19 | 691 | 700 | 685 | 699 | 7,400 |
2019/11/18 | 699 | 699 | 690 | 691 | 5,500 |
2019/11/15 | 692 | 700 | 692 | 698 | 2,900 |
2019/11/14 | 691 | 698 | 689 | 697 | 4,700 |
2019/11/13 | 702 | 702 | 688 | 690 | 3,500 |
2019/11/12 | 687 | 699 | 687 | 699 | 5,200 |
2019/11/11 | 685 | 694 | 683 | 690 | 2,100 |
2019/11/08 | 687 | 687 | 681 | 682 | 2,600 |
2019/11/07 | 698 | 698 | 681 | 689 | 8,500 |
2019/11/06 | 709 | 713 | 693 | 693 | 9,700 |
2019/11/05 | 720 | 721 | 704 | 708 | 20,900 |
2019/11/01 | 707 | 708 | 694 | 708 | 18,900 |
2019/10/31 | 700 | 702 | 692 | 700 | 6,900 |
2019/10/30 | 707 | 707 | 681 | 697 | 14,900 |
2019/10/29 | 674 | 697 | 674 | 697 | 19,100 |
2019/10/28 | 666 | 673 | 666 | 673 | 4,500 |
2019/10/25 | 671 | 675 | 665 | 666 | 8,500 |
2019/10/24 | 667 | 674 | 662 | 662 | 11,400 |
2019/10/23 | 668 | 671 | 661 | 665 | 17,700 |
2019/10/21 | 673 | 677 | 662 | 662 | 7,800 |
2019/10/18 | 686 | 686 | 668 | 672 | 12,200 |
2019/10/17 | 688 | 693 | 677 | 681 | 9,200 |
2019/10/16 | 686 | 693 | 683 | 688 | 10,500 |
2019/10/15 | 681 | 690 | 681 | 686 | 3,000 |
2019/10/11 | 679 | 689 | 678 | 680 | 8,500 |
2019/10/10 | 694 | 694 | 681 | 681 | 4,800 |
2019/10/09 | 687 | 687 | 676 | 684 | 11,100 |
2019/10/08 | 703 | 705 | 682 | 690 | 31,000 |
2019/10/07 | 729 | 729 | 697 | 706 | 19,000 |
2019/10/04 | 719 | 734 | 714 | 723 | 9,000 |
2019/10/03 | 724 | 729 | 714 | 720 | 10,100 |
2019/10/02 | 714 | 733 | 714 | 725 | 17,300 |
2019/10/01 | 710 | 719 | 701 | 718 | 9,800 |
2019/09/30 | 720 | 720 | 704 | 711 | 16,100 |
2019/09/27 | 700 | 705 | 692 | 705 | 12,200 |
2019/09/26 | 705 | 725 | 702 | 705 | 20,700 |
2019/09/25 | 735 | 735 | 688 | 691 | 41,200 |
2019/09/24 | 687 | 745 | 687 | 730 | 95,200 |
2019/09/20 | 688 | 734 | 669 | 690 | 112,900 |
2019/09/19 | 645 | 659 | 645 | 658 | 13,100 |
2019/09/18 | 655 | 655 | 644 | 649 | 11,900 |
2019/09/17 | 640 | 653 | 640 | 652 | 6,300 |
2019/09/13 | 638 | 654 | 637 | 650 | 16,100 |
2019/09/12 | 652 | 657 | 646 | 648 | 14,600 |
2019/09/11 | 636 | 645 | 632 | 644 | 16,800 |
2019/09/10 | 660 | 660 | 636 | 639 | 18,200 |
2019/09/09 | 661 | 663 | 653 | 660 | 10,300 |
2019/09/06 | 636 | 662 | 630 | 661 | 32,600 |
2019/09/05 | 636 | 648 | 634 | 637 | 18,900 |
2019/09/04 | 646 | 646 | 637 | 638 | 15,900 |
2019/09/03 | 648 | 653 | 642 | 646 | 6,200 |
2019/09/02 | 641 | 654 | 640 | 648 | 9,200 |
2019/08/30 | 650 | 659 | 648 | 651 | 13,200 |
2019/08/29 | 667 | 669 | 656 | 660 | 12,200 |
2019/08/28 | 680 | 680 | 664 | 669 | 6,100 |
2019/08/27 | 675 | 680 | 670 | 670 | 6,900 |
2019/08/26 | 684 | 685 | 669 | 674 | 22,100 |
2019/08/23 | 694 | 699 | 688 | 690 | 2,400 |
2019/08/22 | 693 | 702 | 690 | 692 | 9,000 |
2019/08/21 | 691 | 702 | 690 | 690 | 8,200 |
2019/08/20 | 694 | 702 | 685 | 697 | 13,900 |
2019/08/19 | 699 | 701 | 691 | 693 | 3,600 |
2019/08/16 | 708 | 709 | 691 | 698 | 7,900 |
2019/08/15 | 705 | 709 | 698 | 704 | 6,100 |
2019/08/14 | 706 | 721 | 704 | 707 | 3,000 |
2019/08/13 | 720 | 720 | 701 | 706 | 5,400 |
2019/08/09 | 706 | 718 | 701 | 705 | 4,800 |
2019/08/08 | 711 | 715 | 700 | 706 | 4,700 |
2019/08/07 | 715 | 715 | 691 | 691 | 2,000 |
2019/08/06 | 694 | 703 | 666 | 700 | 15,500 |
2019/08/05 | 727 | 727 | 707 | 709 | 13,800 |
2019/08/02 | 719 | 731 | 718 | 727 | 9,700 |
2019/08/01 | 719 | 730 | 716 | 726 | 4,900 |
2019/07/31 | 747 | 748 | 724 | 728 | 9,000 |
2019/07/30 | 749 | 749 | 736 | 736 | 3,300 |
2019/07/29 | 738 | 766 | 738 | 758 | 19,500 |
2019/07/26 | 735 | 735 | 732 | 734 | 3,100 |
2019/07/25 | 722 | 735 | 722 | 735 | 3,300 |
2019/07/24 | 727 | 731 | 718 | 719 | 5,700 |
2019/07/23 | 734 | 734 | 726 | 727 | 2,100 |
2019/07/22 | 727 | 732 | 722 | 724 | 8,200 |
2019/07/19 | 727 | 735 | 725 | 730 | 6,900 |
2019/07/18 | 732 | 745 | 725 | 727 | 6,600 |
2019/07/17 | 731 | 742 | 731 | 736 | 7,400 |
2019/07/16 | 732 | 748 | 728 | 740 | 7,600 |
2019/07/12 | 755 | 761 | 730 | 737 | 13,500 |
2019/07/11 | 752 | 756 | 744 | 754 | 4,700 |
2019/07/10 | 753 | 763 | 740 | 747 | 10,300 |
2019/07/09 | 756 | 768 | 751 | 761 | 7,600 |
2019/07/08 | 780 | 784 | 750 | 762 | 12,200 |
2019/07/05 | 759 | 774 | 759 | 772 | 12,600 |
2019/07/04 | 738 | 758 | 738 | 758 | 19,800 |
2019/07/03 | 742 | 742 | 732 | 737 | 8,700 |
2019/07/02 | 720 | 739 | 720 | 735 | 14,600 |
2019/07/01 | 721 | 730 | 715 | 728 | 11,900 |
2019/06/28 | 724 | 724 | 714 | 714 | 3,200 |
2019/06/27 | 720 | 720 | 711 | 714 | 6,300 |
2019/06/26 | 721 | 724 | 709 | 724 | 9,000 |
2019/06/25 | 713 | 735 | 707 | 711 | 14,600 |
2019/06/24 | 723 | 735 | 706 | 723 | 27,900 |
2019/06/21 | 702 | 817 | 702 | 717 | 470,000 |
2019/06/20 | 708 | 708 | 695 | 703 | 21,200 |
2019/06/19 | 708 | 716 | 701 | 712 | 8,000 |
2019/06/18 | 702 | 716 | 701 | 715 | 8,100 |
2019/06/17 | 693 | 717 | 693 | 717 | 8,200 |
2019/06/14 | 687 | 705 | 687 | 703 | 10,100 |
2019/06/13 | 709 | 709 | 688 | 689 | 8,400 |
2019/06/12 | 713 | 713 | 699 | 700 | 7,100 |
2019/06/11 | 715 | 715 | 707 | 713 | 5,200 |
2019/06/10 | 710 | 718 | 705 | 712 | 5,200 |
2019/06/07 | 700 | 708 | 693 | 701 | 4,600 |
2019/06/06 | 698 | 715 | 694 | 694 | 9,000 |
2019/06/05 | 698 | 701 | 688 | 693 | 12,000 |
2019/06/04 | 686 | 689 | 675 | 682 | 10,100 |
2019/06/03 | 699 | 699 | 681 | 686 | 10,600 |
2019/05/31 | 709 | 713 | 696 | 705 | 8,700 |
2019/05/30 | 708 | 712 | 703 | 709 | 2,300 |
2019/05/29 | 711 | 714 | 700 | 710 | 10,700 |
2019/05/28 | 704 | 719 | 704 | 718 | 5,100 |
2019/05/27 | 716 | 716 | 701 | 712 | 3,900 |
2019/05/24 | 690 | 713 | 682 | 698 | 13,900 |
2019/05/23 | 717 | 717 | 697 | 702 | 9,300 |
2019/05/22 | 695 | 725 | 695 | 707 | 17,500 |
2019/05/21 | 701 | 701 | 681 | 695 | 16,700 |
2019/05/20 | 712 | 712 | 693 | 704 | 12,600 |
2019/05/17 | 707 | 715 | 694 | 712 | 19,300 |
2019/05/16 | 711 | 717 | 692 | 704 | 15,000 |
2019/05/15 | 698 | 729 | 692 | 715 | 19,500 |
2019/05/14 | 694 | 702 | 670 | 697 | 35,700 |
2019/05/13 | 732 | 734 | 714 | 714 | 20,900 |
2019/05/10 | 725 | 747 | 717 | 731 | 27,900 |
2019/05/09 | 746 | 746 | 714 | 716 | 29,800 |
2019/05/08 | 748 | 756 | 745 | 745 | 15,300 |
2019/05/07 | 750 | 767 | 746 | 764 | 15,400 |
2019/04/26 | 765 | 767 | 745 | 756 | 27,400 |
2019/04/25 | 776 | 777 | 766 | 767 | 5,800 |
2019/04/24 | 779 | 785 | 761 | 776 | 23,100 |
2019/04/23 | 760 | 787 | 757 | 765 | 45,300 |
2019/04/22 | 769 | 779 | 752 | 756 | 32,200 |
2019/04/19 | 761 | 773 | 756 | 764 | 19,600 |
2019/04/18 | 779 | 779 | 750 | 750 | 22,400 |
2019/04/17 | 766 | 783 | 760 | 766 | 23,200 |
2019/04/16 | 780 | 799 | 768 | 771 | 31,400 |
2019/04/15 | 783 | 783 | 765 | 765 | 19,000 |
2019/04/12 | 804 | 810 | 777 | 778 | 45,900 |
2019/04/11 | 800 | 841 | 783 | 808 | 74,000 |
2019/04/10 | 746 | 800 | 743 | 798 | 62,400 |
2019/04/09 | 759 | 767 | 748 | 766 | 38,100 |
2019/04/08 | 775 | 784 | 760 | 760 | 34,500 |
2019/04/05 | 757 | 774 | 750 | 761 | 61,400 |
2019/04/04 | 739 | 766 | 729 | 748 | 43,200 |
2019/04/03 | 736 | 769 | 718 | 728 | 87,000 |
2019/04/02 | 757 | 759 | 735 | 735 | 42,300 |
2019/04/01 | 747 | 758 | 744 | 756 | 28,100 |
2019/03/29 | 763 | 775 | 740 | 741 | 51,700 |
2019/03/28 | 773 | 775 | 756 | 758 | 23,400 |
2019/03/27 | 755 | 797 | 755 | 777 | 51,200 |
2019/03/26 | 735 | 758 | 727 | 755 | 92,000 |
2019/03/25 | 777 | 777 | 734 | 734 | 137,300 |
2019/03/22 | 769 | 905 | 749 | 793 | 1,136,400 |
2019/03/20 | 776 | 800 | 752 | 755 | 92,300 |
2019/03/19 | 774 | 806 | 759 | 786 | 106,800 |
2019/03/18 | 820 | 820 | 770 | 787 | 202,100 |
2019/03/15 | 828 | 869 | 819 | 820 | 177,300 |
2019/03/14 | 871 | 874 | 826 | 828 | 197,700 |
2019/03/13 | 913 | 927 | 860 | 864 | 248,000 |
2019/03/12 | 940 | 964 | 884 | 884 | 381,200 |
2019/03/11 | 938 | 959 | 884 | 926 | 586,600 |
2019/03/08 | 965 | 1,048 | 918 | 930 | 994,900 |
2019/03/07 | 1,097 | 1,222 | 967 | 980 | 3,856,600 |
2019/03/06 | 1,028 | 1,028 | 1,028 | 1,028 | 32,800 |
2019/03/05 | 878 | 878 | 878 | 878 | 14,300 |
2019/03/04 | 726 | 751 | 713 | 728 | 32,900 |
2019/03/01 | 724 | 726 | 714 | 717 | 17,200 |
2019/02/28 | 737 | 737 | 713 | 723 | 38,200 |
2019/02/27 | 710 | 776 | 707 | 752 | 73,400 |
2019/02/26 | 720 | 725 | 701 | 709 | 15,700 |
2019/02/25 | 707 | 728 | 699 | 728 | 19,800 |
2019/02/22 | 717 | 717 | 707 | 707 | 13,200 |
2019/02/21 | 728 | 728 | 711 | 712 | 8,700 |
2019/02/20 | 730 | 740 | 715 | 728 | 9,800 |
2019/02/19 | 717 | 745 | 717 | 732 | 12,500 |
2019/02/18 | 742 | 749 | 729 | 732 | 19,900 |
2019/02/15 | 761 | 761 | 731 | 735 | 15,400 |
2019/02/14 | 739 | 768 | 735 | 761 | 50,100 |
2019/02/13 | 738 | 751 | 727 | 731 | 23,900 |
2019/02/12 | 760 | 760 | 723 | 727 | 55,600 |
2019/02/08 | 700 | 700 | 670 | 670 | 31,300 |
2019/02/07 | 705 | 705 | 690 | 704 | 13,200 |
2019/02/06 | 722 | 722 | 700 | 706 | 15,000 |
2019/02/05 | 714 | 725 | 693 | 708 | 35,400 |
2019/02/04 | 698 | 715 | 696 | 710 | 17,300 |
2019/02/01 | 696 | 702 | 687 | 692 | 14,600 |
2019/01/31 | 684 | 704 | 684 | 702 | 15,400 |
2019/01/30 | 704 | 708 | 680 | 681 | 27,000 |
2019/01/29 | 737 | 737 | 699 | 716 | 29,900 |
2019/01/28 | 753 | 756 | 726 | 733 | 29,000 |
2019/01/25 | 735 | 762 | 735 | 753 | 18,900 |
2019/01/24 | 756 | 756 | 730 | 735 | 26,000 |
2019/01/23 | 733 | 784 | 732 | 748 | 39,800 |
2019/01/22 | 760 | 804 | 726 | 751 | 108,400 |
2019/01/21 | 730 | 752 | 713 | 750 | 106,200 |
2019/01/18 | 676 | 765 | 671 | 765 | 111,500 |
2019/01/17 | 660 | 680 | 657 | 665 | 27,700 |
2019/01/16 | 666 | 667 | 660 | 663 | 9,600 |
2019/01/15 | 621 | 660 | 613 | 660 | 25,700 |
2019/01/11 | 628 | 647 | 628 | 632 | 9,800 |
2019/01/10 | 627 | 630 | 620 | 627 | 12,200 |
2019/01/09 | 641 | 645 | 622 | 627 | 34,500 |
2019/01/08 | 636 | 654 | 636 | 645 | 23,400 |
2019/01/07 | 617 | 651 | 617 | 646 | 37,000 |
2019/01/04 | 600 | 613 | 584 | 601 | 32,300 |