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
1994/12/30 1,598 1,598 1,598 1,598 5,008
1994/12/29 1,588 1,588 1,578 1,588 23,036
1994/12/28 1,598 1,598 1,568 1,588 53,082
1994/12/27 1,588 1,588 1,588 1,588 21,032
1994/12/26 1,588 1,588 1,578 1,588 16,025
1994/12/22 1,558 1,578 1,558 1,578 12,019
1994/12/21 1,528 1,528 1,528 1,528 5,008
1994/12/20 1,538 1,538 1,508 1,508 9,014
1994/12/16 1,548 1,548 1,548 1,548 5,008
1994/12/15 1,578 1,578 1,538 1,538 9,014
1994/12/14 1,608 1,608 1,578 1,578 10,015
1994/12/13 1,608 1,608 1,608 1,608 7,011
1994/12/12 1,617 1,617 1,617 1,617 3,005
1994/12/09 1,617 1,617 1,617 1,617 1,002
1994/12/08 1,617 1,617 1,617 1,617 5,008
1994/12/07 1,617 1,617 1,617 1,617 1,002
1994/11/30 1,697 1,697 1,697 1,697 6,009
1994/11/25 1,697 1,697 1,697 1,697 9,014
1994/11/24 1,697 1,697 1,677 1,677 11,017
1994/11/21 1,697 1,697 1,697 1,697 22,034
1994/11/18 1,697 1,697 1,697 1,697 8,012
1994/11/17 1,697 1,697 1,697 1,697 7,011
1994/11/16 1,697 1,697 1,687 1,687 2,003
1994/11/15 1,687 1,687 1,687 1,687 3,005
1994/11/14 1,707 1,707 1,687 1,687 39,060
1994/11/11 1,707 1,707 1,707 1,707 1,002
1994/11/07 1,707 1,707 1,707 1,707 6,009
1994/11/04 1,707 1,717 1,697 1,707 15,023
1994/11/02 1,737 1,757 1,737 1,747 20,031
1994/11/01 1,777 1,777 1,777 1,777 3,005
1994/10/31 1,797 1,807 1,797 1,807 8,012
1994/10/28 1,837 1,837 1,837 1,837 3,005
1994/10/27 1,887 1,887 1,877 1,877 6,009
1994/10/26 1,867 1,887 1,867 1,867 13,020
1994/10/25 1,897 1,897 1,887 1,887 15,023
1994/10/24 1,927 1,927 1,897 1,897 23,036
1994/10/21 1,917 1,917 1,887 1,887 4,006
1994/10/20 1,947 1,947 1,927 1,927 4,006
1994/10/17 1,957 1,957 1,957 1,957 2,003
1994/10/14 1,947 1,947 1,947 1,947 3,005
1994/10/13 1,967 1,967 1,967 1,967 5,008
1994/10/12 1,977 1,977 1,977 1,977 3,005
1994/10/07 1,957 1,957 1,957 1,957 2,003
1994/10/06 1,997 1,997 1,997 1,997 3,005
1994/10/05 1,977 1,977 1,977 1,977 2,003
1994/10/04 1,957 1,957 1,957 1,957 3,005
1994/09/29 1,997 1,997 1,997 1,997 1,002
1994/09/28 2,047 2,047 2,047 2,047 2,003
1994/09/27 2,047 2,047 2,047 2,047 1,002
1994/09/22 2,077 2,077 2,047 2,047 10,015
1994/09/21 2,047 2,047 2,047 2,047 2,003
1994/09/20 2,057 2,077 2,057 2,077 7,011
1994/09/19 2,057 2,057 2,057 2,057 1,002
1994/09/16 2,077 2,077 2,077 2,077 1,002
1994/09/14 2,077 2,077 2,077 2,077 6,009
1994/09/13 2,097 2,097 2,097 2,097 16,025
1994/09/12 2,097 2,097 2,097 2,097 2,003
1994/09/09 2,097 2,097 2,097 2,097 8,012
1994/09/08 2,167 2,167 2,147 2,147 5,008
1994/09/06 2,187 2,187 2,187 2,187 4,006
1994/09/02 2,217 2,217 2,207 2,207 11,017
1994/09/01 2,187 2,227 2,187 2,207 7,011
1994/08/31 2,197 2,227 2,197 2,207 5,008
1994/08/30 2,276 2,276 2,276 2,276 3,005
1994/08/26 2,276 2,276 2,276 2,276 1,002
1994/08/26 1 -> 1.10 分割
1994/08/25 2,486 2,486 2,476 2,476 25,039
1994/08/24 2,476 2,486 2,476 2,476 21,032
1994/08/23 2,486 2,486 2,476 2,476 23,036
1994/08/22 2,486 2,486 2,476 2,476 22,034
1994/08/19 2,506 2,506 2,486 2,486 21,032
1994/08/18 2,556 2,556 2,496 2,506 21,032
1994/08/17 2,496 2,586 2,496 2,586 33,051
1994/08/16 2,456 2,496 2,456 2,496 17,026
1994/08/15 2,456 2,456 2,456 2,456 7,011
1994/08/12 2,486 2,486 2,466 2,466 15,023
1994/08/11 2,486 2,486 2,476 2,476 12,019
1994/08/10 2,506 2,506 2,476 2,486 22,034
1994/08/09 2,586 2,586 2,496 2,506 28,043
1994/08/08 2,596 2,616 2,596 2,606 10,015
1994/08/05 2,666 2,666 2,596 2,596 20,031
1994/08/04 2,676 2,686 2,656 2,656 19,029
1994/08/03 2,666 2,676 2,656 2,676 36,056
1994/08/02 2,676 2,706 2,656 2,666 48,074
1994/08/01 2,646 2,686 2,646 2,676 32,049
1994/07/29 2,636 2,646 2,636 2,646 31,048
1994/07/28 2,646 2,666 2,646 2,646 19,029
1994/07/27 2,646 2,666 2,646 2,646 28,043
1994/07/26 2,666 2,666 2,586 2,646 31,048
1994/07/25 2,686 2,696 2,666 2,676 25,039
1994/07/22 2,696 2,696 2,646 2,676 46,071
1994/07/21 2,696 2,696 2,656 2,696 78,120
1994/07/20 2,586 2,766 2,586 2,756 337,520
1994/07/19 2,556 2,576 2,526 2,566 47,073
1994/07/18 2,566 2,566 2,516 2,546 8,012
1994/07/15 2,566 2,566 2,536 2,546 61,094
1994/07/14 2,546 2,546 2,506 2,506 39,060
1994/07/13 2,456 2,566 2,456 2,546 61,094
1994/07/12 2,456 2,456 2,446 2,456 35,054
1994/07/11 2,446 2,466 2,446 2,456 13,020
1994/07/08 2,466 2,466 2,456 2,456 13,020
1994/07/07 2,466 2,476 2,456 2,456 17,026
1994/07/06 2,456 2,466 2,456 2,466 18,028
1994/07/05 2,406 2,506 2,406 2,456 36,056
1994/07/04 2,396 2,456 2,396 2,406 15,023
1994/07/01 2,416 2,436 2,396 2,396 23,036
1994/06/30 2,416 2,416 2,416 2,416 1,002
1994/06/29 2,416 2,436 2,406 2,436 9,014
1994/06/28 2,386 2,406 2,386 2,396 34,053
1994/06/27 2,396 2,396 2,366 2,386 17,026
1994/06/24 2,366 2,406 2,366 2,406 20,031
1994/06/23 2,346 2,356 2,346 2,356 16,025
1994/06/22 2,346 2,346 2,346 2,346 9,014
1994/06/21 2,356 2,356 2,346 2,356 9,014
1994/06/20 2,356 2,356 2,346 2,346 7,011
1994/06/17 2,346 2,356 2,346 2,346 12,019
1994/06/16 2,346 2,346 2,296 2,326 19,029
1994/06/15 2,346 2,346 2,326 2,326 14,022
1994/06/14 2,346 2,346 2,346 2,346 9,014
1994/06/13 2,346 2,356 2,346 2,346 7,011
1994/06/10 2,356 2,366 2,346 2,346 13,020
1994/06/09 2,356 2,356 2,346 2,346 10,015
1994/06/08 2,346 2,356 2,336 2,336 28,043
1994/06/07 2,346 2,356 2,296 2,296 13,020
1994/06/06 2,346 2,376 2,346 2,366 4,006
1994/06/03 2,376 2,376 2,346 2,346 13,020
1994/06/02 2,386 2,386 2,376 2,376 16,025
1994/06/01 2,386 2,386 2,376 2,376 16,025
1994/05/31 2,386 2,396 2,386 2,386 15,023
1994/05/30 2,386 2,396 2,386 2,386 8,012
1994/05/27 2,386 2,396 2,386 2,386 14,022
1994/05/26 2,386 2,386 2,386 2,386 12,019
1994/05/25 2,396 2,406 2,366 2,366 26,040
1994/05/24 2,346 2,366 2,346 2,366 4,006
1994/05/23 2,326 2,346 2,326 2,346 7,011
1994/05/20 2,326 2,326 2,316 2,316 6,009
1994/05/19 2,296 2,316 2,296 2,316 6,009
1994/05/18 2,296 2,306 2,296 2,296 8,012
1994/05/17 2,326 2,346 2,296 2,306 8,012
1994/05/16 2,306 2,316 2,296 2,316 14,022
1994/05/13 2,286 2,336 2,286 2,296 33,051
1994/05/12 2,286 2,296 2,276 2,286 26,040
1994/05/11 2,326 2,346 2,286 2,286 34,053
1994/05/10 2,346 2,366 2,296 2,296 24,037
1994/05/09 2,326 2,366 2,326 2,356 15,023
1994/05/06 2,346 2,376 2,346 2,366 10,015
1994/05/02 2,406 2,426 2,386 2,386 20,031
1994/04/28 2,456 2,456 2,426 2,426 17,026
1994/04/27 2,516 2,516 2,466 2,496 38,059
1994/04/26 2,496 2,526 2,426 2,526 75,116
1994/04/25 2,596 2,596 2,536 2,576 69,107
1994/04/22 2,526 2,566 2,526 2,566 82,127
1994/04/21 2,516 2,546 2,476 2,506 40,062
1994/04/20 2,566 2,576 2,516 2,516 70,108
1994/04/19 2,456 2,576 2,426 2,576 116,179
1994/04/18 2,546 2,546 2,476 2,476 126,195
1994/04/15 2,496 2,606 2,496 2,566 2,044,152

このページの先頭へ