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
2002/12/30 97 97 97 97 3,005
2002/12/27 97 97 97 97 3,005
2002/12/26 103 108 103 108 3,005
2002/12/25 98 98 98 98 2,003
2002/12/24 93 93 93 93 4,006
2002/12/20 96 96 96 96 5,008
2002/12/19 98 100 98 100 2,003
2002/12/18 105 105 105 105 1,002
2002/12/17 115 120 115 120 19,029
2002/12/16 110 110 110 110 1,002
2002/12/13 100 100 100 100 4,006
2002/12/11 101 101 101 101 1,002
2002/12/10 102 102 102 102 2,003
2002/12/04 109 109 109 109 3,005
2002/11/29 116 116 115 116 3,005
2002/11/27 109 109 109 109 1,002
2002/11/25 116 116 116 116 12,019
2002/11/21 116 116 116 116 3,005
2002/11/20 112 112 111 111 8,012
2002/11/15 118 123 118 123 14,022
2002/11/14 118 118 118 118 1,002
2002/11/13 119 119 119 119 2,003
2002/11/12 120 120 119 119 7,011
2002/11/08 122 122 122 122 2,003
2002/11/07 130 130 130 130 1,002
2002/11/06 122 122 120 120 5,008
2002/11/05 122 122 122 122 2,003
2002/11/01 126 126 126 126 52,080
2002/10/31 128 128 126 126 3,005
2002/10/30 128 128 128 128 1,002
2002/10/29 131 131 128 128 3,005
2002/10/28 124 125 123 124 7,011
2002/10/25 121 129 121 129 5,008
2002/10/24 121 121 120 121 3,005
2002/10/23 120 121 119 121 12,019
2002/10/22 125 148 125 148 7,011
2002/10/18 125 125 117 117 9,014
2002/10/16 131 131 131 131 1,002
2002/10/15 123 123 123 123 14,022
2002/10/11 124 124 124 124 3,005
2002/10/10 127 127 124 124 4,006
2002/10/07 133 133 132 132 2,003
2002/10/02 141 141 141 141 1,002
2002/09/27 144 144 144 144 1,002
2002/09/25 139 139 139 139 3,005
2002/09/24 141 141 139 139 5,008
2002/09/20 135 145 135 145 21,032
2002/09/19 145 145 145 145 1,002
2002/09/18 142 142 139 139 4,006
2002/09/17 146 146 142 142 18,028
2002/09/13 143 144 143 143 4,006
2002/09/12 143 143 143 143 4,006
2002/09/10 143 144 143 143 5,008
2002/09/09 146 149 143 143 4,006
2002/09/06 143 143 143 143 2,003
2002/09/05 138 138 138 138 1,002
2002/09/04 130 130 130 130 31,048
2002/09/03 134 134 129 129 15,023
2002/09/02 141 141 141 141 2,003
2002/08/29 145 145 144 144 6,009
2002/08/28 147 147 146 146 3,005
2002/08/27 149 149 148 148 7,011
2002/08/26 145 155 143 155 16,025
2002/08/23 147 147 143 143 5,008
2002/08/22 148 148 140 147 8,012
2002/08/21 140 140 140 140 1,002
2002/08/20 142 142 140 140 3,005
2002/08/15 138 150 138 150 16,025
2002/08/14 138 138 130 138 6,009
2002/08/12 127 127 127 127 1,002
2002/08/09 128 138 128 138 3,005
2002/08/08 125 125 125 125 6,009
2002/08/07 123 123 123 123 5,008
2002/08/06 125 126 123 123 10,015
2002/08/05 132 139 124 130 10,015
2002/08/02 140 140 130 130 8,012
2002/08/01 140 140 140 140 10,015
2002/07/31 137 143 137 143 6,009
2002/07/30 135 140 135 140 6,009
2002/07/29 135 140 133 140 6,009
2002/07/26 140 140 131 131 21,032
2002/07/25 139 150 139 140 17,026
2002/07/24 146 147 137 137 27,042
2002/07/23 130 140 127 136 25,039
2002/07/22 135 144 127 140 21,032
2002/07/19 142 148 141 145 29,045
2002/07/18 160 160 145 159 27,042
2002/07/17 160 165 142 157 33,051
2002/07/16 158 167 140 140 34,053
2002/07/15 198 198 168 172 98,151
2002/07/12 135 188 131 188 425,656
2002/07/11 153 153 133 138 60,093
2002/07/10 160 160 142 148 83,128
2002/07/09 173 214 147 160 372,575
2002/07/08 143 173 131 173 326,504
2002/07/05 120 134 118 123 141,218
2002/07/04 112 115 112 113 18,028
2002/07/03 107 112 107 112 2,003
2002/07/02 107 107 107 107 4,006
2002/07/01 109 109 107 108 9,014
2002/06/28 110 117 109 117 5,008
2002/06/27 108 108 107 107 7,011
2002/06/26 109 109 108 108 4,006
2002/06/25 111 118 111 118 8,012
2002/06/24 107 110 107 110 5,008
2002/06/21 107 110 107 110 12,019
2002/06/20 106 106 106 106 3,005
2002/06/18 108 108 107 107 12,019
2002/06/17 113 113 108 109 29,045
2002/06/14 113 113 113 113 1,002
2002/06/13 119 119 114 114 3,005
2002/06/12 120 120 120 120 4,006
2002/06/11 122 122 121 121 4,006
2002/06/10 122 122 122 122 3,005
2002/06/07 127 127 125 125 6,009
2002/06/06 130 130 128 128 5,008
2002/06/05 131 131 131 131 2,003
2002/05/31 133 138 133 138 12,019
2002/05/30 130 139 129 135 18,028
2002/05/29 130 134 130 130 11,017
2002/05/28 117 130 117 130 21,032
2002/05/27 111 111 109 110 14,022
2002/05/24 108 118 108 110 30,046
2002/05/22 94 101 94 100 13,020
2002/05/21 92 95 92 94 8,012
2002/05/20 93 93 92 92 4,006
2002/05/16 96 96 96 96 2,003
2002/05/15 93 98 93 98 19,029
2002/05/14 94 95 93 93 10,015
2002/05/13 100 100 94 94 13,020
2002/05/10 91 91 91 91 1,002
2002/05/09 93 93 92 92 7,011
2002/04/25 97 97 96 96 14,022
2002/04/23 97 97 97 97 1,002
2002/04/17 94 100 94 100 3,005
2002/04/15 96 96 96 96 22,034
2002/04/12 99 99 96 96 13,020
2002/04/11 104 106 100 100 15,023
2002/04/10 104 104 99 99 3,005
2002/04/09 95 109 95 96 35,054
2002/04/08 90 90 90 90 5,008
2002/04/04 94 94 94 94 3,005
2002/04/03 92 94 92 94 3,005
2002/03/29 90 92 90 92 2,003
2002/03/27 90 90 90 90 1,002
2002/03/25 91 91 89 89 12,019
2002/03/20 90 90 90 90 1,002
2002/03/19 88 88 88 88 13,020
2002/03/18 91 91 90 90 3,005
2002/03/15 91 95 90 95 21,032
2002/03/14 91 91 90 90 3,005
2002/03/13 92 92 92 92 6,009
2002/03/11 92 92 89 89 8,012
2002/03/08 87 87 87 87 1,002
2002/03/06 87 87 87 87 1,002
2002/03/05 87 87 85 85 27,042
2002/03/04 86 87 86 87 16,025
2002/03/01 87 87 85 86 21,032
2002/02/28 87 90 87 87 14,022
2002/02/27 89 89 89 89 2,003
2002/02/26 89 89 89 89 1,002
2002/02/25 89 89 89 89 16,025
2002/02/22 93 93 89 89 9,014
2002/02/21 90 91 90 90 15,023
2002/02/18 98 98 98 98 1,002
2002/02/15 93 98 93 98 21,032
2002/02/14 90 90 90 90 1,002
2002/02/13 90 90 90 90 1,002
2002/02/12 92 92 89 89 7,011
2002/02/08 94 94 90 90 12,019
2002/02/07 94 94 94 94 1,002
2002/02/05 94 94 94 94 1,002
2002/02/04 93 93 93 93 1,002
2002/02/01 93 93 93 93 1,002
2002/01/31 99 99 99 99 1,002
2002/01/30 94 94 94 94 1,002
2002/01/29 94 94 94 94 1,002
2002/01/28 94 94 94 94 1,002
2002/01/25 94 99 94 99 6,009
2002/01/24 93 93 93 93 1,002
2002/01/23 93 93 93 93 2,003
2002/01/15 108 113 108 113 17,026
2002/01/04 108 108 108 108 2,003

このページの先頭へ