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
2020/12/30 1,903 1,947 1,873 1,890 236,500
2020/12/29 1,952 1,984 1,830 1,932 424,600
2020/12/28 2,053 2,076 1,931 1,948 352,200
2020/12/25 2,102 2,155 1,991 2,003 337,300
2020/12/24 2,055 2,096 1,981 2,066 371,100
2020/12/23 1,991 2,107 1,981 2,085 326,800
2020/12/22 2,070 2,071 1,928 1,952 437,400
2020/12/21 1,936 2,124 1,920 2,095 467,400
2020/12/18 1,816 2,030 1,792 1,964 702,500
2020/12/17 1,802 1,836 1,726 1,776 216,900
2020/12/16 1,669 1,842 1,662 1,813 313,200
2020/12/15 1,730 1,889 1,668 1,686 362,200
2020/12/14 1,758 1,810 1,717 1,733 146,100
2020/12/11 1,688 1,773 1,688 1,752 135,200
2020/12/10 1,783 1,828 1,706 1,707 277,300
2020/12/09 1,722 1,745 1,660 1,710 191,700
2020/12/08 1,754 1,854 1,702 1,751 792,200
2020/12/07 1,701 1,820 1,584 1,636 896,600
2020/12/04 1,441 1,531 1,426 1,501 106,700
2020/12/03 1,422 1,452 1,377 1,444 59,000
2020/12/02 1,446 1,479 1,422 1,432 41,900
2020/12/01 1,425 1,554 1,424 1,476 117,400
2020/11/30 1,449 1,476 1,421 1,421 53,100
2020/11/27 1,490 1,497 1,438 1,445 49,500
2020/11/26 1,476 1,500 1,398 1,491 73,100
2020/11/25 1,529 1,529 1,440 1,450 92,100
2020/11/24 1,489 1,538 1,456 1,500 114,200
2020/11/20 1,434 1,462 1,352 1,447 176,400
2020/11/19 1,362 1,446 1,352 1,410 171,900
2020/11/18 1,216 1,393 1,216 1,349 204,900
2020/11/17 1,207 1,263 1,151 1,236 111,000
2020/11/16 1,159 1,205 1,154 1,186 45,700
2020/11/13 1,136 1,145 1,105 1,137 21,500
2020/11/12 1,166 1,181 1,132 1,146 31,900
2020/11/11 1,152 1,187 1,132 1,183 36,300
2020/11/10 1,201 1,218 1,136 1,152 67,000
2020/11/09 1,153 1,230 1,153 1,229 104,600
2020/11/06 1,163 1,163 1,111 1,140 35,300
2020/11/05 1,181 1,215 1,151 1,168 62,300
2020/11/04 1,100 1,173 1,080 1,158 74,600
2020/11/02 1,093 1,107 1,054 1,070 23,000
2020/10/30 1,116 1,121 1,042 1,042 48,000
2020/10/29 1,100 1,149 1,090 1,116 66,600
2020/10/28 1,202 1,202 1,111 1,132 84,800
2020/10/27 1,100 1,208 1,084 1,202 139,600
2020/10/26 1,153 1,166 1,103 1,108 27,000
2020/10/23 1,110 1,138 1,065 1,123 60,700
2020/10/22 1,165 1,165 1,101 1,112 30,300
2020/10/21 1,155 1,179 1,150 1,151 21,000
2020/10/20 1,116 1,185 1,115 1,165 64,900
2020/10/19 1,051 1,140 1,051 1,134 65,900
2020/10/16 1,101 1,110 1,053 1,058 57,100
2020/10/15 1,110 1,136 1,092 1,105 46,000
2020/10/14 1,137 1,147 1,096 1,116 43,500
2020/10/13 1,125 1,155 1,092 1,111 64,900
2020/10/12 1,087 1,137 1,070 1,109 83,900
2020/10/09 1,046 1,090 1,021 1,089 87,700
2020/10/08 1,021 1,056 1,016 1,046 57,000
2020/10/07 981 1,033 981 1,026 72,400
2020/10/06 970 989 960 987 23,300
2020/10/05 942 976 937 970 41,800
2020/10/02 942 950 927 942 35,800
2020/09/30 934 950 928 932 21,900
2020/09/29 924 945 918 937 17,200
2020/09/28 928 928 893 921 39,400
2020/09/25 930 940 914 921 34,400
2020/09/24 938 951 912 921 38,100
2020/09/23 936 957 924 944 37,700
2020/09/18 913 953 908 942 59,800
2020/09/17 955 970 922 928 92,500
2020/09/16 981 992 959 970 97,000
2020/09/15 1,053 1,069 994 995 213,400
2020/09/14 1,105 1,180 1,105 1,173 73,000
2020/09/11 1,110 1,125 1,083 1,103 71,700
2020/09/10 1,111 1,131 1,081 1,103 69,800
2020/09/09 1,035 1,129 1,034 1,129 141,400
2020/09/08 1,007 1,033 1,007 1,033 19,700
2020/09/07 1,019 1,024 999 1,014 27,100
2020/09/04 986 1,013 980 1,010 32,100
2020/09/03 1,030 1,030 1,001 1,008 16,800
2020/09/02 1,029 1,029 997 1,000 22,800
2020/09/01 1,010 1,035 1,005 1,031 23,100
2020/08/31 980 1,009 980 1,004 13,500
2020/08/28 1,020 1,020 963 971 47,000
2020/08/27 1,040 1,048 1,005 1,008 30,600
2020/08/26 1,018 1,042 1,013 1,032 21,400
2020/08/25 1,051 1,059 1,015 1,028 37,900
2020/08/24 1,084 1,114 1,047 1,048 64,900
2020/08/21 1,036 1,125 995 1,101 286,900
2020/08/20 1,014 1,014 976 976 30,900
2020/08/19 975 1,022 974 1,014 40,900
2020/08/18 1,000 1,002 973 973 15,200
2020/08/17 987 1,004 987 993 9,400
2020/08/14 993 1,006 978 1,005 17,000
2020/08/13 960 997 960 994 20,700
2020/08/12 969 969 940 950 13,900
2020/08/11 968 968 952 961 9,500
2020/08/07 970 979 959 961 15,300
2020/08/06 975 984 951 978 12,400
2020/08/05 984 987 965 986 8,100
2020/08/04 957 987 949 985 20,600
2020/08/03 947 955 902 945 43,200
2020/07/31 958 958 891 903 49,600
2020/07/30 970 982 961 968 12,100
2020/07/29 987 992 960 965 20,200
2020/07/28 1,026 1,026 970 972 19,500
2020/07/27 1,027 1,027 979 1,000 17,900
2020/07/22 994 1,037 982 1,028 29,700
2020/07/21 958 994 958 994 30,700
2020/07/20 982 987 958 958 13,300
2020/07/17 981 982 953 982 42,400
2020/07/16 1,020 1,021 977 977 47,400
2020/07/15 1,043 1,043 1,013 1,025 27,600
2020/07/14 1,044 1,044 1,006 1,022 24,000
2020/07/13 1,028 1,049 1,016 1,039 21,700
2020/07/10 1,040 1,053 1,010 1,015 51,300
2020/07/09 1,111 1,114 1,065 1,065 65,100
2020/07/08 1,100 1,199 1,075 1,090 197,500
2020/07/07 1,025 1,072 1,025 1,041 50,700
2020/07/06 995 1,047 995 1,019 42,000
2020/07/03 958 1,007 957 1,004 51,600
2020/07/02 1,051 1,063 952 952 99,400
2020/07/01 1,066 1,097 1,050 1,052 46,100
2020/06/30 1,056 1,091 1,030 1,060 52,200
2020/06/29 1,045 1,104 1,034 1,045 55,800
2020/06/26 1,085 1,090 1,034 1,075 71,200
2020/06/25 1,094 1,164 1,073 1,081 100,700
2020/06/24 1,095 1,150 1,092 1,128 82,000
2020/06/23 1,131 1,208 1,082 1,115 255,200
2020/06/22 1,155 1,248 1,132 1,142 446,500
2020/06/19 1,060 1,299 1,016 1,200 1,546,400
2020/06/18 901 1,066 891 1,066 358,900
2020/06/17 825 935 825 916 221,600
2020/06/16 845 865 830 848 92,400
2020/06/15 947 970 800 800 491,500
2020/06/12 863 923 830 923 689,300
2020/06/11 819 821 766 773 59,000
2020/06/10 804 830 804 804 44,500
2020/06/09 762 831 762 816 89,000
2020/06/08 760 776 760 762 20,800
2020/06/05 743 759 740 757 24,100
2020/06/04 765 768 741 741 27,200
2020/06/03 781 790 761 764 24,600
2020/06/02 764 785 764 781 18,200
2020/06/01 756 773 753 773 15,900
2020/05/29 772 786 761 762 30,800
2020/05/28 744 789 744 787 56,100
2020/05/27 753 759 727 744 50,500
2020/05/26 771 783 750 750 59,900
2020/05/25 845 847 767 784 147,200
2020/05/22 918 919 826 830 319,600
2020/05/21 867 872 818 858 205,500
2020/05/20 815 927 804 927 422,400
2020/05/19 728 794 717 777 49,800
2020/05/18 692 725 689 713 28,000
2020/05/15 683 711 677 692 30,000
2020/05/14 709 710 684 685 24,300
2020/05/13 723 726 709 709 19,500
2020/05/12 695 738 691 723 28,400
2020/05/11 687 698 675 698 19,500
2020/05/08 681 688 666 683 18,700
2020/05/07 650 682 645 680 21,000
2020/05/01 641 655 618 655 24,200
2020/04/30 650 660 636 643 31,600
2020/04/28 594 645 588 642 58,700
2020/04/27 586 595 565 588 17,400
2020/04/24 589 589 576 576 16,900
2020/04/23 572 591 571 585 11,400
2020/04/22 591 591 554 568 36,400
2020/04/21 637 637 586 596 45,900
2020/04/20 603 637 598 631 31,000
2020/04/17 609 628 585 608 57,600
2020/04/16 533 600 531 600 30,000
2020/04/15 529 549 526 540 24,500
2020/04/14 519 548 519 529 17,900
2020/04/13 540 549 525 525 16,500
2020/04/10 540 550 526 540 17,400
2020/04/09 517 542 516 540 48,900
2020/04/08 498 520 494 515 28,600
2020/04/07 520 522 490 498 48,700
2020/04/06 530 530 489 492 86,200
2020/04/03 486 540 485 520 73,400
2020/04/02 472 533 467 501 57,700
2020/04/01 477 479 466 466 4,700
2020/03/31 471 483 466 473 15,900
2020/03/30 456 472 452 461 12,900
2020/03/27 480 483 466 472 27,300
2020/03/26 449 480 449 475 57,300
2020/03/25 470 487 459 481 53,800
2020/03/24 439 463 438 454 42,600
2020/03/23 447 487 425 445 65,400
2020/03/19 450 455 422 431 28,100
2020/03/18 421 481 421 443 45,000
2020/03/17 377 423 375 416 40,000
2020/03/16 432 434 399 401 43,300
2020/03/13 415 415 353 376 75,000
2020/03/12 427 456 420 423 47,000
2020/03/11 485 485 440 443 32,800
2020/03/10 412 479 397 469 126,900
2020/03/09 515 521 467 476 51,800
2020/03/06 582 582 546 554 30,100
2020/03/05 579 585 579 583 4,800
2020/03/04 570 581 563 575 5,000
2020/03/03 604 604 571 573 19,100
2020/03/02 550 597 547 574 41,200
2020/02/28 602 615 552 562 96,500
2020/02/27 678 678 645 652 35,200
2020/02/26 662 677 662 665 11,600
2020/02/25 685 689 668 681 32,400
2020/02/21 712 714 697 710 12,600
2020/02/20 684 714 684 712 20,300
2020/02/19 679 689 667 683 15,000
2020/02/18 688 689 659 669 18,700
2020/02/17 700 703 690 694 35,000
2020/02/14 709 710 706 706 4,200
2020/02/13 707 714 706 706 7,200
2020/02/12 706 716 699 708 8,200
2020/02/10 712 712 702 706 1,900
2020/02/07 714 714 700 713 9,200
2020/02/06 699 713 699 709 12,100
2020/02/05 698 705 691 700 28,800
2020/02/04 701 737 701 705 36,500
2020/02/03 695 713 688 701 43,100
2020/01/31 712 718 711 714 9,200
2020/01/30 737 737 700 711 22,700
2020/01/29 734 738 731 735 8,100
2020/01/28 713 739 713 734 23,100
2020/01/27 731 735 722 725 18,700
2020/01/24 750 754 733 746 22,200
2020/01/23 755 755 750 755 8,400
2020/01/22 745 771 745 765 13,000
2020/01/21 758 758 738 744 16,400
2020/01/20 762 772 740 762 48,700
2020/01/17 781 791 774 777 47,100
2020/01/16 805 840 782 788 112,100
2020/01/15 790 847 762 776 166,900
2020/01/14 715 788 715 764 74,200
2020/01/10 698 739 696 717 37,500
2020/01/09 698 700 692 698 5,200
2020/01/08 697 698 687 689 8,600
2020/01/07 694 698 693 696 6,500
2020/01/06 699 708 698 699 9,900

このページの先頭へ