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
2026/06/05 2,780 2,875 2,725 2,849 73,600
2026/06/04 2,760 2,831 2,680 2,780 67,200
2026/06/03 2,896 2,940 2,740 2,755 82,800
2026/06/02 2,839 2,897 2,652 2,846 86,000
2026/06/01 2,616 2,828 2,578 2,824 78,200
2026/05/29 2,590 2,630 2,543 2,585 23,700
2026/05/28 2,528 2,580 2,492 2,565 44,100
2026/05/27 2,680 2,680 2,540 2,578 40,700
2026/05/26 2,640 2,709 2,565 2,631 40,800
2026/05/25 2,582 2,803 2,560 2,640 118,000
2026/05/22 2,375 2,550 2,330 2,543 81,700
2026/05/21 2,393 2,393 2,338 2,342 30,500
2026/05/20 2,405 2,443 2,238 2,293 118,200
2026/05/19 2,503 2,551 2,399 2,444 62,400
2026/05/18 2,522 2,560 2,444 2,486 64,400
2026/05/15 2,612 2,694 2,488 2,523 68,300
2026/05/14 2,701 2,739 2,610 2,612 58,300
2026/05/13 2,700 2,728 2,623 2,709 59,200
2026/05/12 2,750 2,800 2,661 2,733 54,000
2026/05/11 2,725 2,888 2,649 2,730 163,900
2026/05/08 2,533 2,698 2,502 2,696 99,700
2026/05/07 2,405 2,543 2,380 2,523 71,800
2026/05/01 2,365 2,374 2,278 2,355 39,500
2026/04/30 2,330 2,397 2,303 2,345 70,500
2026/04/28 2,255 2,344 2,227 2,334 56,400
2026/04/27 2,208 2,270 2,129 2,266 78,500
2026/04/24 2,206 2,276 2,206 2,214 49,500
2026/04/23 2,299 2,299 2,176 2,202 50,500
2026/04/22 2,314 2,314 2,209 2,273 53,000
2026/04/21 2,251 2,323 2,240 2,314 56,800
2026/04/20 2,178 2,274 2,178 2,232 41,400
2026/04/17 2,278 2,278 2,174 2,177 66,900
2026/04/16 2,268 2,304 2,246 2,289 50,000
2026/04/15 2,277 2,314 2,183 2,218 74,900
2026/04/14 2,203 2,253 2,192 2,231 104,400
2026/04/13 2,080 2,154 2,072 2,153 67,300
2026/04/10 2,170 2,185 2,104 2,115 33,600
2026/04/09 2,237 2,237 2,121 2,136 59,900
2026/04/08 2,169 2,226 2,158 2,210 95,400
2026/04/07 2,178 2,179 2,054 2,072 66,700
2026/04/06 2,147 2,206 2,122 2,147 80,200
2026/04/03 2,095 2,181 2,095 2,135 77,900
2026/03/27 2,256 2,316 2,216 2,267 87,500
2026/03/26 2,350 2,358 2,277 2,299 76,400
2026/03/25 2,419 2,472 2,336 2,346 141,200
2026/03/24 2,387 2,400 2,182 2,321 201,600
2026/03/23 2,285 2,375 2,240 2,267 229,300
2026/03/19 2,581 2,595 2,359 2,435 529,900
2026/03/18 2,500 2,749 2,500 2,641 1,322,500
2026/03/17 2,027 2,027 2,027 2,027 29,800
2026/03/16 1,627 1,627 1,627 1,627 17,000
2026/03/13 1,317 1,334 1,306 1,327 88,600
2026/03/12 1,375 1,382 1,328 1,345 56,300
2026/03/11 1,426 1,456 1,380 1,405 124,100
2026/03/10 1,387 1,428 1,354 1,402 50,100
2026/03/09 1,331 1,363 1,285 1,341 53,200
2026/03/06 1,388 1,419 1,372 1,419 46,000
2026/03/05 1,360 1,412 1,346 1,411 51,100
2026/03/04 1,399 1,404 1,275 1,300 121,200
2026/03/03 1,473 1,488 1,408 1,429 68,600
2026/03/02 1,425 1,478 1,422 1,465 67,700
2026/02/27 1,390 1,416 1,368 1,415 20,900
2026/02/26 1,416 1,416 1,362 1,390 54,700
2026/02/25 1,440 1,458 1,386 1,386 65,100
2026/02/24 1,345 1,396 1,320 1,382 40,800
2026/02/20 1,345 1,356 1,312 1,331 28,500
2026/02/19 1,298 1,353 1,293 1,349 26,700
2026/02/18 1,292 1,325 1,292 1,297 29,300
2026/02/17 1,235 1,287 1,235 1,287 36,500
2026/02/16 1,216 1,237 1,201 1,236 29,700
2026/02/13 1,242 1,244 1,202 1,213 24,500
2026/02/12 1,245 1,251 1,208 1,242 28,000
2026/02/10 1,254 1,269 1,250 1,252 18,500
2026/02/09 1,222 1,279 1,222 1,254 45,400
2026/02/06 1,211 1,220 1,197 1,207 14,700
2026/02/05 1,229 1,229 1,180 1,220 13,300
2026/02/04 1,224 1,229 1,206 1,227 11,600
2026/02/03 1,183 1,225 1,183 1,224 13,600
2026/02/02 1,168 1,205 1,162 1,183 29,000
2026/01/30 1,163 1,169 1,148 1,168 16,400
2026/01/29 1,165 1,165 1,101 1,159 53,300
2026/01/28 1,160 1,250 1,159 1,170 157,100
2026/01/27 1,144 1,159 1,136 1,151 43,600
2026/01/26 1,141 1,148 1,128 1,144 6,300
2026/01/23 1,150 1,155 1,144 1,147 15,300
2026/01/22 1,137 1,150 1,127 1,145 10,500
2026/01/21 1,125 1,140 1,122 1,133 12,500
2026/01/20 1,140 1,155 1,126 1,138 31,600
2026/01/19 1,126 1,143 1,124 1,141 15,700
2026/01/16 1,131 1,138 1,125 1,129 9,900
2026/01/15 1,130 1,135 1,126 1,133 8,100
2026/01/14 1,117 1,141 1,117 1,135 9,200
2026/01/13 1,130 1,133 1,116 1,122 11,000
2026/01/09 1,131 1,134 1,120 1,127 8,500
2026/01/08 1,137 1,139 1,130 1,135 7,300
2026/01/07 1,131 1,143 1,120 1,137 28,200
2026/01/06 1,120 1,139 1,120 1,135 12,400
2026/01/05 1,120 1,125 1,113 1,115 11,600

このページの先頭へ