山喜(3598)の株価時系列情報
山喜(3598)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 172 | 174 | 172 | 173 | 12,600 |
| 2025/07/30 | 174 | 174 | 173 | 173 | 2,000 |
| 2025/07/29 | 173 | 174 | 172 | 174 | 8,300 |
| 2025/07/28 | 174 | 175 | 173 | 173 | 14,800 |
| 2025/07/25 | 175 | 175 | 173 | 174 | 21,500 |
| 2025/07/24 | 173 | 174 | 172 | 174 | 13,800 |
| 2025/07/23 | 172 | 174 | 172 | 173 | 8,300 |
| 2025/07/22 | 173 | 175 | 172 | 172 | 20,800 |
| 2025/07/18 | 172 | 173 | 171 | 173 | 13,200 |
| 2025/07/17 | 172 | 173 | 171 | 172 | 10,300 |
| 2025/07/16 | 173 | 173 | 171 | 172 | 6,800 |
| 2025/07/15 | 174 | 174 | 171 | 172 | 22,200 |
| 2025/07/14 | 172 | 173 | 172 | 173 | 31,400 |
| 2025/07/11 | 171 | 171 | 170 | 171 | 10,300 |
| 2025/07/10 | 171 | 172 | 170 | 171 | 5,700 |
| 2025/07/09 | 171 | 172 | 170 | 171 | 11,900 |
| 2025/07/08 | 171 | 172 | 170 | 170 | 13,400 |
| 2025/07/07 | 170 | 171 | 169 | 171 | 10,800 |
| 2025/07/04 | 172 | 172 | 169 | 169 | 11,100 |
| 2025/07/03 | 172 | 172 | 170 | 170 | 4,900 |
| 2025/07/02 | 172 | 172 | 169 | 171 | 7,700 |
| 2025/07/01 | 170 | 171 | 170 | 171 | 11,200 |
| 2025/06/30 | 172 | 172 | 168 | 171 | 33,200 |
| 2025/06/27 | 171 | 172 | 170 | 171 | 7,000 |
| 2025/06/26 | 171 | 172 | 170 | 172 | 20,300 |
| 2025/06/25 | 172 | 173 | 170 | 171 | 26,500 |
| 2025/06/24 | 169 | 173 | 169 | 170 | 34,000 |
| 2025/06/23 | 171 | 172 | 169 | 169 | 35,900 |
| 2025/06/20 | 176 | 176 | 173 | 173 | 37,300 |
| 2025/06/19 | 176 | 176 | 170 | 174 | 143,200 |
| 2025/06/18 | 168 | 176 | 167 | 176 | 120,600 |
| 2025/06/17 | 166 | 167 | 165 | 167 | 17,700 |
| 2025/06/16 | 165 | 167 | 164 | 166 | 24,000 |
| 2025/06/13 | 167 | 167 | 161 | 164 | 35,300 |
| 2025/06/12 | 167 | 168 | 166 | 167 | 7,800 |
| 2025/06/11 | 166 | 168 | 165 | 167 | 36,100 |
| 2025/06/10 | 163 | 166 | 162 | 165 | 27,200 |
| 2025/06/09 | 163 | 163 | 161 | 163 | 11,700 |
| 2025/06/06 | 161 | 163 | 161 | 163 | 4,800 |
| 2025/06/05 | 162 | 163 | 161 | 162 | 14,700 |
| 2025/06/04 | 161 | 164 | 161 | 162 | 16,800 |
| 2025/06/03 | 165 | 165 | 160 | 161 | 34,100 |
| 2025/06/02 | 160 | 164 | 160 | 164 | 24,900 |
| 2025/05/30 | 164 | 165 | 159 | 159 | 51,200 |
| 2025/05/29 | 167 | 167 | 163 | 163 | 16,800 |
| 2025/05/28 | 164 | 167 | 163 | 166 | 18,600 |
| 2025/05/27 | 164 | 170 | 160 | 163 | 153,000 |
| 2025/05/26 | 165 | 165 | 162 | 164 | 19,600 |
| 2025/05/23 | 165 | 165 | 163 | 163 | 18,800 |
| 2025/05/22 | 167 | 168 | 159 | 164 | 85,200 |
| 2025/05/21 | 170 | 170 | 166 | 169 | 42,900 |
| 2025/05/20 | 165 | 186 | 164 | 166 | 1,157,400 |
| 2025/05/19 | 165 | 165 | 163 | 165 | 22,700 |
| 2025/05/16 | 164 | 166 | 162 | 165 | 31,800 |
| 2025/05/15 | 161 | 163 | 161 | 163 | 10,200 |
| 2025/05/14 | 163 | 163 | 161 | 161 | 8,100 |
| 2025/05/13 | 162 | 163 | 161 | 162 | 3,800 |
| 2025/05/12 | 162 | 164 | 161 | 162 | 13,100 |
| 2025/05/09 | 160 | 163 | 158 | 162 | 19,300 |
| 2025/05/08 | 160 | 160 | 158 | 159 | 5,300 |
| 2025/05/07 | 158 | 159 | 158 | 159 | 7,400 |
| 2025/05/02 | 159 | 159 | 158 | 158 | 5,400 |
| 2025/05/01 | 158 | 160 | 158 | 159 | 2,700 |
| 2025/04/30 | 158 | 159 | 158 | 159 | 10,200 |
| 2025/04/28 | 158 | 159 | 158 | 158 | 13,800 |
| 2025/04/25 | 159 | 159 | 158 | 159 | 11,800 |
| 2025/04/24 | 158 | 159 | 157 | 158 | 12,900 |
| 2025/04/23 | 158 | 167 | 156 | 157 | 270,600 |
| 2025/04/22 | 157 | 165 | 153 | 155 | 235,400 |
| 2025/04/21 | 160 | 168 | 154 | 157 | 475,500 |
| 2025/04/18 | 154 | 163 | 154 | 162 | 69,700 |
| 2025/04/17 | 161 | 164 | 150 | 152 | 50,500 |
| 2025/04/16 | 165 | 167 | 157 | 161 | 45,400 |
| 2025/04/15 | 160 | 167 | 160 | 161 | 58,700 |
| 2025/04/14 | 158 | 163 | 155 | 158 | 101,500 |
| 2025/04/11 | 152 | 179 | 150 | 151 | 1,627,900 |
| 2025/04/10 | 152 | 153 | 148 | 153 | 21,200 |
| 2025/04/09 | 146 | 148 | 142 | 147 | 15,400 |
| 2025/04/08 | 141 | 147 | 140 | 147 | 24,100 |
| 2025/04/07 | 143 | 143 | 134 | 136 | 87,500 |
| 2025/04/04 | 153 | 153 | 145 | 146 | 53,300 |
| 2025/04/03 | 154 | 156 | 152 | 155 | 40,100 |
| 2025/04/02 | 158 | 160 | 156 | 157 | 15,500 |
| 2025/04/01 | 161 | 161 | 157 | 157 | 24,600 |
| 2025/03/31 | 163 | 163 | 160 | 161 | 28,800 |
| 2025/03/28 | 163 | 167 | 161 | 161 | 113,700 |
| 2025/03/27 | 175 | 205 | 166 | 170 | 1,285,200 |
| 2025/03/26 | 171 | 174 | 169 | 170 | 45,000 |
| 2025/03/25 | 173 | 188 | 167 | 170 | 363,700 |
| 2025/03/24 | 165 | 176 | 163 | 176 | 84,100 |
| 2025/03/21 | 168 | 199 | 161 | 165 | 809,200 |
| 2025/03/19 | 168 | 168 | 166 | 168 | 15,100 |
| 2025/03/18 | 166 | 167 | 166 | 166 | 12,900 |
| 2025/03/17 | 166 | 166 | 165 | 166 | 23,100 |
| 2025/03/14 | 165 | 166 | 163 | 165 | 17,600 |
| 2025/03/13 | 165 | 166 | 164 | 165 | 11,300 |
| 2025/03/12 | 164 | 165 | 163 | 165 | 15,800 |
| 2025/03/11 | 163 | 164 | 161 | 163 | 15,000 |
| 2025/03/10 | 165 | 165 | 163 | 163 | 14,800 |
| 2025/03/07 | 163 | 164 | 161 | 163 | 12,300 |
| 2025/03/06 | 163 | 164 | 162 | 163 | 9,800 |
| 2025/03/05 | 163 | 164 | 160 | 164 | 17,900 |
| 2025/03/04 | 163 | 163 | 161 | 163 | 10,700 |
| 2025/03/03 | 163 | 163 | 161 | 161 | 6,800 |
| 2025/02/28 | 163 | 163 | 159 | 160 | 15,000 |
| 2025/02/27 | 162 | 162 | 159 | 162 | 11,400 |
| 2025/02/26 | 162 | 162 | 158 | 159 | 12,900 |
| 2025/02/25 | 161 | 161 | 159 | 159 | 24,100 |
| 2025/02/21 | 161 | 161 | 155 | 159 | 44,600 |
| 2025/02/20 | 155 | 156 | 154 | 156 | 4,400 |
| 2025/02/19 | 155 | 155 | 154 | 155 | 2,600 |
| 2025/02/18 | 155 | 155 | 154 | 154 | 3,500 |
| 2025/02/17 | 156 | 156 | 153 | 154 | 31,400 |
| 2025/02/14 | 157 | 157 | 156 | 156 | 3,800 |
| 2025/02/13 | 157 | 157 | 156 | 157 | 3,700 |
| 2025/02/12 | 158 | 158 | 156 | 157 | 3,200 |
| 2025/02/10 | 158 | 158 | 156 | 157 | 7,900 |
| 2025/02/07 | 156 | 158 | 156 | 157 | 5,600 |
| 2025/02/06 | 157 | 158 | 156 | 158 | 3,700 |
| 2025/02/05 | 155 | 157 | 155 | 155 | 6,200 |
| 2025/02/04 | 156 | 159 | 155 | 156 | 14,900 |
| 2025/02/03 | 155 | 157 | 155 | 155 | 14,500 |
| 2025/01/31 | 156 | 158 | 156 | 157 | 6,800 |
| 2025/01/30 | 160 | 172 | 156 | 157 | 188,400 |
| 2025/01/29 | 157 | 163 | 157 | 157 | 29,600 |
| 2025/01/28 | 154 | 157 | 154 | 156 | 16,800 |
| 2025/01/27 | 152 | 154 | 152 | 154 | 6,800 |
| 2025/01/24 | 151 | 153 | 151 | 151 | 8,900 |
| 2025/01/23 | 152 | 156 | 150 | 151 | 36,100 |
| 2025/01/22 | 151 | 152 | 151 | 152 | 4,900 |
| 2025/01/21 | 152 | 152 | 150 | 152 | 9,300 |
| 2025/01/20 | 152 | 152 | 151 | 152 | 10,700 |
| 2025/01/17 | 153 | 153 | 151 | 152 | 9,800 |
| 2025/01/16 | 154 | 154 | 152 | 152 | 3,800 |
| 2025/01/15 | 153 | 154 | 152 | 154 | 7,500 |
| 2025/01/14 | 151 | 153 | 151 | 153 | 12,300 |
| 2025/01/10 | 153 | 154 | 153 | 154 | 6,500 |
| 2025/01/09 | 156 | 156 | 152 | 153 | 14,100 |
| 2025/01/08 | 155 | 156 | 154 | 155 | 8,400 |
| 2025/01/07 | 154 | 155 | 154 | 155 | 14,000 |
| 2025/01/06 | 155 | 155 | 154 | 155 | 10,000 |
| 2024/12/30 | 153 | 155 | 152 | 155 | 13,000 |
| 2024/12/27 | 149 | 153 | 149 | 151 | 13,800 |
| 2024/12/26 | 150 | 151 | 148 | 148 | 58,000 |
| 2024/12/25 | 151 | 152 | 150 | 151 | 48,900 |
| 2024/12/24 | 153 | 153 | 151 | 151 | 22,200 |
| 2024/12/23 | 152 | 153 | 151 | 151 | 22,100 |
| 2024/12/20 | 153 | 153 | 152 | 152 | 6,000 |
| 2024/12/19 | 152 | 153 | 152 | 152 | 7,400 |
| 2024/12/18 | 154 | 154 | 152 | 152 | 19,700 |
| 2024/12/17 | 153 | 154 | 152 | 154 | 13,300 |
| 2024/12/16 | 152 | 153 | 152 | 152 | 19,100 |
| 2024/12/13 | 152 | 154 | 152 | 152 | 9,200 |
| 2024/12/12 | 153 | 154 | 152 | 152 | 14,400 |
| 2024/12/11 | 154 | 154 | 153 | 153 | 7,700 |
| 2024/12/10 | 153 | 154 | 152 | 152 | 6,600 |
| 2024/12/09 | 152 | 154 | 151 | 153 | 14,800 |
| 2024/12/06 | 153 | 154 | 152 | 153 | 11,100 |
| 2024/12/05 | 153 | 154 | 152 | 152 | 7,400 |
| 2024/12/04 | 154 | 155 | 153 | 153 | 10,700 |
| 2024/12/03 | 155 | 155 | 154 | 154 | 5,900 |
| 2024/12/02 | 155 | 155 | 154 | 155 | 5,800 |
| 2024/11/29 | 155 | 155 | 154 | 155 | 4,500 |
| 2024/11/28 | 155 | 155 | 153 | 154 | 12,000 |
| 2024/11/27 | 155 | 155 | 154 | 155 | 4,800 |
| 2024/11/26 | 155 | 155 | 154 | 155 | 7,100 |
| 2024/11/25 | 156 | 156 | 154 | 155 | 11,700 |
| 2024/11/22 | 156 | 156 | 155 | 156 | 5,200 |
| 2024/11/21 | 155 | 155 | 154 | 154 | 7,200 |
| 2024/11/20 | 154 | 155 | 154 | 155 | 4,700 |
| 2024/11/19 | 153 | 155 | 153 | 154 | 4,100 |
| 2024/11/18 | 155 | 156 | 153 | 154 | 6,500 |
| 2024/11/15 | 156 | 156 | 153 | 153 | 15,600 |
| 2024/11/14 | 154 | 156 | 153 | 156 | 21,600 |
| 2024/11/13 | 155 | 156 | 154 | 155 | 22,200 |
| 2024/11/12 | 156 | 157 | 155 | 156 | 10,700 |
| 2024/11/11 | 156 | 158 | 155 | 155 | 10,700 |
| 2024/11/08 | 158 | 158 | 156 | 156 | 6,400 |
| 2024/11/07 | 156 | 158 | 156 | 158 | 7,200 |
| 2024/11/06 | 156 | 157 | 156 | 156 | 6,000 |
| 2024/11/05 | 157 | 157 | 156 | 156 | 5,400 |
| 2024/11/01 | 156 | 157 | 156 | 157 | 5,900 |
| 2024/10/31 | 156 | 156 | 154 | 156 | 5,500 |
| 2024/10/30 | 154 | 157 | 154 | 155 | 9,000 |
| 2024/10/29 | 155 | 157 | 154 | 154 | 12,200 |
| 2024/10/28 | 155 | 159 | 155 | 156 | 10,400 |
| 2024/10/25 | 159 | 159 | 155 | 155 | 7,700 |
| 2024/10/24 | 157 | 159 | 155 | 157 | 18,000 |
| 2024/10/23 | 160 | 160 | 157 | 158 | 23,800 |
| 2024/10/22 | 161 | 162 | 159 | 160 | 16,900 |
| 2024/10/21 | 160 | 162 | 160 | 161 | 4,800 |
| 2024/10/18 | 161 | 162 | 161 | 162 | 2,800 |
| 2024/10/17 | 160 | 162 | 160 | 162 | 5,500 |
| 2024/10/16 | 162 | 162 | 160 | 160 | 6,400 |
| 2024/10/15 | 163 | 163 | 160 | 161 | 14,600 |
| 2024/10/11 | 163 | 163 | 162 | 162 | 3,700 |
| 2024/10/10 | 163 | 163 | 161 | 162 | 2,800 |
| 2024/10/09 | 162 | 163 | 161 | 163 | 2,900 |
| 2024/10/08 | 161 | 162 | 161 | 162 | 4,200 |
| 2024/10/07 | 162 | 163 | 161 | 162 | 14,500 |