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
2023/12/29 853 878 853 873 4,200
2023/12/28 848 858 846 858 9,600
2023/12/27 854 857 847 852 23,100
2023/12/26 860 860 851 853 10,900
2023/12/25 856 864 854 860 16,600
2023/12/22 884 884 865 869 13,900
2023/12/21 906 906 853 876 36,900
2023/12/20 928 928 907 907 16,300
2023/12/19 920 930 912 919 24,100
2023/12/18 895 920 885 912 18,400
2023/12/15 887 888 876 886 13,600
2023/12/14 883 883 869 881 13,400
2023/12/13 883 890 879 879 6,300
2023/12/12 881 888 881 882 4,600
2023/12/11 888 893 878 893 7,000
2023/12/08 892 896 889 890 5,500
2023/12/07 891 899 891 893 5,900
2023/12/06 896 910 895 898 9,700
2023/12/05 902 908 898 901 4,100
2023/12/04 904 910 899 910 5,800
2023/12/01 900 907 889 907 16,800
2023/11/30 900 913 896 913 3,200
2023/11/29 898 909 895 903 14,000
2023/11/28 919 919 913 913 4,900
2023/11/27 929 931 919 919 5,400
2023/11/24 923 928 921 928 3,200
2023/11/22 915 922 915 919 4,000
2023/11/21 920 928 915 917 5,500
2023/11/20 922 930 911 930 5,200
2023/11/17 934 934 922 922 2,100
2023/11/16 927 934 925 934 2,400
2023/11/15 949 949 910 920 17,600
2023/11/14 915 940 913 940 2,500
2023/11/13 930 932 912 930 2,600
2023/11/10 950 950 931 936 5,900
2023/11/09 935 955 929 955 1,900
2023/11/08 938 944 920 935 6,200
2023/11/07 942 942 930 933 2,400
2023/11/06 920 940 920 940 5,100
2023/11/02 896 919 896 918 3,600
2023/11/01 896 907 896 896 2,600
2023/10/31 892 900 881 887 5,600
2023/10/30 912 912 893 893 3,700
2023/10/27 900 912 896 909 10,800
2023/10/26 905 908 897 904 3,900
2023/10/25 919 919 907 908 2,900
2023/10/24 912 913 878 912 15,800
2023/10/23 920 929 913 913 4,700
2023/10/20 934 934 925 928 2,400
2023/10/19 939 939 930 931 2,000
2023/10/18 936 941 934 941 6,400
2023/10/17 940 960 940 947 5,500
2023/10/16 932 938 920 934 6,500
2023/10/13 940 940 927 932 7,700
2023/10/12 954 954 939 940 5,300
2023/10/11 956 965 955 955 3,500
2023/10/10 940 965 940 955 4,300
2023/10/06 939 948 936 940 3,100
2023/10/05 922 943 922 939 6,000
2023/10/04 940 954 918 919 21,200
2023/10/03 985 985 956 956 16,200
2023/10/02 1,009 1,011 977 978 21,600
2023/09/29 1,031 1,031 997 1,009 13,500
2023/09/28 1,036 1,050 995 1,015 34,000
2023/09/27 985 1,034 980 1,028 34,100
2023/09/26 991 998 982 983 7,300
2023/09/25 979 994 970 984 7,900
2023/09/22 951 979 951 979 11,600
2023/09/21 983 983 953 956 10,600
2023/09/20 994 994 970 978 17,000
2023/09/19 989 994 984 994 16,500
2023/09/15 968 995 953 993 75,000
2023/09/14 1,039 1,051 1,029 1,032 31,300
2023/09/13 1,034 1,040 1,028 1,033 5,200
2023/09/12 1,025 1,030 1,016 1,028 9,200
2023/09/11 1,029 1,043 1,019 1,025 10,100
2023/09/08 1,046 1,046 1,021 1,023 8,200
2023/09/07 1,053 1,053 1,024 1,031 12,300
2023/09/06 1,044 1,050 1,044 1,050 7,300
2023/09/05 1,047 1,050 1,042 1,048 8,000
2023/09/04 1,046 1,051 1,039 1,047 12,300
2023/09/01 1,030 1,046 1,023 1,046 5,900
2023/08/31 1,023 1,039 1,015 1,028 5,600
2023/08/30 1,014 1,024 1,014 1,016 3,100
2023/08/29 1,005 1,020 1,005 1,017 4,200
2023/08/28 1,002 1,018 1,000 1,016 6,400
2023/08/25 995 1,012 995 999 4,600
2023/08/24 1,020 1,025 1,010 1,011 9,300
2023/08/23 1,009 1,030 1,009 1,025 7,800
2023/08/22 977 1,009 976 1,002 13,800
2023/08/21 966 985 966 977 4,700
2023/08/18 981 983 970 978 12,400
2023/08/17 994 995 970 981 14,800
2023/08/16 1,005 1,005 996 1,002 5,100
2023/08/15 1,005 1,005 991 1,005 8,700
2023/08/14 1,003 1,008 991 992 13,700
2023/08/10 1,011 1,017 1,004 1,005 10,600
2023/08/09 1,025 1,025 1,011 1,014 4,300
2023/08/08 1,030 1,038 1,012 1,023 19,900
2023/08/07 1,025 1,038 1,017 1,038 14,300
2023/08/04 1,036 1,043 1,027 1,036 6,500
2023/08/03 1,040 1,042 1,030 1,030 8,400
2023/08/02 1,058 1,058 1,048 1,051 16,900
2023/08/01 1,080 1,087 1,056 1,072 14,600
2023/07/31 1,096 1,100 1,077 1,080 6,300
2023/07/28 1,092 1,092 1,057 1,072 13,500
2023/07/27 1,093 1,098 1,084 1,093 8,000
2023/07/26 1,125 1,125 1,093 1,093 15,800
2023/07/25 1,119 1,124 1,096 1,106 7,500
2023/07/24 1,114 1,126 1,099 1,120 22,700
2023/07/21 1,118 1,118 1,092 1,099 11,500
2023/07/20 1,116 1,120 1,106 1,120 4,000
2023/07/19 1,099 1,116 1,088 1,116 18,100
2023/07/18 1,100 1,114 1,083 1,083 9,500
2023/07/14 1,080 1,100 1,072 1,100 8,000
2023/07/13 1,079 1,100 1,061 1,080 21,500
2023/07/12 1,120 1,121 1,040 1,080 38,600
2023/07/11 1,123 1,132 1,110 1,120 18,100
2023/07/10 1,152 1,152 1,116 1,121 9,700
2023/07/07 1,130 1,143 1,118 1,143 11,000
2023/07/06 1,163 1,168 1,131 1,148 17,200
2023/07/05 1,151 1,171 1,140 1,171 21,200
2023/07/04 1,157 1,164 1,142 1,162 9,500
2023/07/03 1,159 1,185 1,147 1,168 29,800
2023/06/30 1,133 1,141 1,121 1,141 7,700
2023/06/29 1,142 1,145 1,122 1,132 18,900
2023/06/28 1,134 1,152 1,117 1,130 17,600
2023/06/27 1,148 1,148 1,113 1,139 19,800
2023/06/26 1,107 1,160 1,105 1,146 37,800
2023/06/23 1,148 1,155 1,104 1,108 35,100
2023/06/22 1,157 1,166 1,136 1,137 28,500
2023/06/21 1,155 1,176 1,155 1,158 18,400
2023/06/20 1,163 1,180 1,146 1,169 33,000
2023/06/19 1,157 1,187 1,154 1,162 36,600
2023/06/16 1,173 1,215 1,151 1,165 61,000
2023/06/15 1,196 1,215 1,165 1,179 120,400
2023/06/14 1,335 1,337 1,246 1,298 130,500
2023/06/13 1,345 1,346 1,300 1,328 99,100
2023/06/12 1,337 1,370 1,290 1,332 162,900
2023/06/09 1,298 1,340 1,250 1,281 107,800
2023/06/08 1,357 1,397 1,273 1,292 241,000
2023/06/07 1,335 1,458 1,255 1,317 888,200
2023/06/06 1,052 1,309 1,042 1,191 671,700
2023/06/05 1,050 1,138 1,028 1,060 217,300
2023/06/02 1,015 1,026 1,012 1,026 4,400
2023/06/01 1,026 1,033 1,006 1,012 10,300
2023/05/31 1,033 1,034 1,024 1,030 7,000
2023/05/30 1,039 1,039 1,031 1,037 3,700
2023/05/29 1,039 1,050 1,019 1,038 15,200
2023/05/26 1,038 1,045 1,025 1,028 9,400
2023/05/25 1,037 1,040 1,031 1,038 5,200
2023/05/24 1,020 1,040 1,013 1,037 18,100
2023/05/23 1,035 1,048 1,001 1,033 30,500
2023/05/22 1,028 1,046 1,026 1,043 5,700
2023/05/19 1,047 1,064 982 1,038 57,500
2023/05/18 997 1,118 979 1,074 161,100
2023/05/17 972 986 972 976 7,100
2023/05/16 984 987 967 977 6,900
2023/05/15 970 983 957 983 11,600
2023/05/12 972 972 955 955 5,000
2023/05/11 960 971 959 970 5,100
2023/05/10 974 974 954 959 17,800
2023/05/09 978 980 967 974 6,800
2023/05/08 992 992 968 972 18,300
2023/05/02 994 1,000 987 992 7,400
2023/05/01 990 1,006 990 1,001 5,100
2023/04/28 1,002 1,008 989 990 8,800
2023/04/27 994 1,006 994 1,000 8,700
2023/04/26 993 994 982 994 7,100
2023/04/25 995 1,007 992 993 5,500
2023/04/24 993 1,008 993 1,000 5,700
2023/04/21 1,011 1,011 992 992 6,700
2023/04/20 1,005 1,024 1,001 1,011 15,100
2023/04/19 1,004 1,006 991 1,002 11,400
2023/04/18 1,033 1,033 1,008 1,015 16,300
2023/04/17 991 1,039 985 1,033 41,500
2023/04/14 996 996 982 991 14,600
2023/04/13 1,000 1,000 982 993 6,900
2023/04/12 1,007 1,007 991 1,000 8,900
2023/04/11 1,008 1,008 990 998 19,600
2023/04/10 984 1,010 984 1,008 24,000
2023/04/07 1,000 1,000 971 976 23,900
2023/04/06 1,050 1,053 979 983 78,400
2023/04/05 1,032 1,046 1,006 1,039 76,600
2023/04/04 1,030 1,044 1,000 1,013 102,900
2023/04/03 954 1,067 949 1,012 383,900
2023/03/31 935 949 933 949 15,400
2023/03/30 919 937 919 937 11,200
2023/03/29 912 923 910 919 10,100
2023/03/28 924 924 906 908 14,200
2023/03/27 942 943 915 924 27,200
2023/03/24 920 920 904 918 9,100
2023/03/23 898 915 891 915 17,400
2023/03/22 907 922 897 908 23,500
2023/03/20 930 930 892 894 40,900
2023/03/17 923 940 911 935 30,100
2023/03/16 917 928 901 918 56,400
2023/03/15 954 979 939 945 200,000
2023/03/14 1,042 1,060 1,030 1,044 59,900
2023/03/13 1,050 1,060 1,024 1,060 52,200
2023/03/10 1,089 1,089 1,059 1,064 25,800
2023/03/09 1,099 1,099 1,079 1,089 16,500
2023/03/08 1,082 1,100 1,077 1,091 13,300
2023/03/07 1,098 1,103 1,072 1,089 21,500
2023/03/06 1,089 1,123 1,079 1,100 31,400
2023/03/03 1,077 1,086 1,061 1,084 14,100
2023/03/02 1,084 1,089 1,069 1,083 15,400
2023/03/01 1,109 1,109 1,082 1,095 17,100
2023/02/28 1,100 1,132 1,070 1,125 53,000
2023/02/27 1,057 1,099 1,050 1,095 29,200
2023/02/24 1,043 1,052 1,023 1,042 10,600
2023/02/22 1,069 1,069 1,040 1,051 17,000
2023/02/21 1,034 1,096 1,025 1,080 28,800
2023/02/20 1,032 1,034 1,016 1,030 7,100
2023/02/17 1,002 1,028 1,002 1,023 6,400
2023/02/16 1,001 1,019 1,001 1,013 7,200
2023/02/15 1,005 1,005 987 999 5,500
2023/02/14 1,006 1,006 992 999 7,000
2023/02/13 1,000 1,006 985 1,006 5,400
2023/02/10 1,012 1,012 984 999 7,400
2023/02/09 1,020 1,028 995 997 14,700
2023/02/08 1,042 1,065 1,013 1,027 35,400
2023/02/07 1,010 1,050 1,004 1,045 29,400
2023/02/06 985 1,017 975 1,010 23,700
2023/02/03 987 1,022 985 989 17,500
2023/02/02 962 994 955 993 19,200
2023/02/01 953 961 953 955 5,400
2023/01/31 946 951 945 950 3,000
2023/01/30 966 966 945 946 22,300
2023/01/27 1,003 1,012 966 966 42,300
2023/01/26 940 1,033 940 1,023 48,700
2023/01/25 935 947 932 939 10,000
2023/01/24 941 947 935 939 5,900
2023/01/23 940 943 933 936 3,600
2023/01/20 923 938 923 935 4,700
2023/01/19 940 943 922 923 8,600
2023/01/18 945 947 936 940 2,400
2023/01/17 938 943 935 943 4,600
2023/01/16 933 939 932 933 5,200
2023/01/13 934 938 926 938 4,700
2023/01/12 940 945 925 936 23,900
2023/01/11 932 937 922 932 11,800
2023/01/10 935 935 923 928 7,700
2023/01/06 918 922 912 917 8,000
2023/01/05 943 943 917 918 17,600
2023/01/04 940 952 932 933 13,800

このページの先頭へ