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 |
---|---|---|---|---|---|
2017/12/29 | 270 | 271 | 268 | 270 | 46,100 |
2017/12/28 | 270 | 270 | 268 | 270 | 32,500 |
2017/12/27 | 267 | 271 | 267 | 270 | 47,100 |
2017/12/26 | 268 | 268 | 265 | 267 | 46,300 |
2017/12/25 | 266 | 267 | 263 | 265 | 77,700 |
2017/12/22 | 266 | 266 | 263 | 265 | 53,600 |
2017/12/21 | 265 | 267 | 264 | 266 | 55,400 |
2017/12/20 | 267 | 268 | 264 | 264 | 100,800 |
2017/12/19 | 268 | 268 | 265 | 267 | 47,500 |
2017/12/18 | 267 | 268 | 265 | 267 | 46,200 |
2017/12/15 | 269 | 270 | 265 | 267 | 81,600 |
2017/12/14 | 273 | 275 | 265 | 268 | 183,700 |
2017/12/13 | 273 | 323 | 272 | 272 | 2,397,100 |
2017/12/12 | 264 | 270 | 263 | 270 | 91,600 |
2017/12/11 | 262 | 264 | 261 | 264 | 78,100 |
2017/12/08 | 260 | 262 | 260 | 262 | 41,900 |
2017/12/07 | 261 | 262 | 260 | 260 | 63,200 |
2017/12/06 | 260 | 262 | 259 | 261 | 84,900 |
2017/12/05 | 261 | 262 | 260 | 260 | 166,200 |
2017/12/04 | 261 | 265 | 260 | 264 | 160,900 |
2017/12/01 | 269 | 270 | 267 | 269 | 17,300 |
2017/11/30 | 266 | 269 | 264 | 267 | 26,100 |
2017/11/29 | 262 | 265 | 261 | 264 | 19,300 |
2017/11/28 | 261 | 262 | 260 | 262 | 27,900 |
2017/11/27 | 262 | 262 | 259 | 261 | 64,900 |
2017/11/24 | 267 | 267 | 261 | 263 | 82,700 |
2017/11/22 | 270 | 270 | 265 | 266 | 47,700 |
2017/11/21 | 275 | 276 | 270 | 270 | 19,100 |
2017/11/20 | 272 | 275 | 271 | 275 | 12,400 |
2017/11/17 | 269 | 272 | 269 | 272 | 10,700 |
2017/11/16 | 266 | 269 | 266 | 269 | 11,300 |
2017/11/15 | 267 | 269 | 266 | 267 | 15,500 |
2017/11/14 | 269 | 270 | 267 | 267 | 21,500 |
2017/11/13 | 275 | 276 | 270 | 271 | 48,800 |
2017/11/10 | 277 | 277 | 275 | 275 | 15,100 |
2017/11/09 | 276 | 278 | 275 | 277 | 20,500 |
2017/11/08 | 277 | 278 | 276 | 276 | 15,900 |
2017/11/07 | 278 | 279 | 277 | 277 | 22,500 |
2017/11/06 | 279 | 280 | 278 | 278 | 14,900 |
2017/11/02 | 281 | 281 | 279 | 279 | 12,600 |
2017/11/01 | 279 | 280 | 278 | 280 | 25,100 |
2017/10/31 | 280 | 281 | 278 | 279 | 40,500 |
2017/10/30 | 282 | 282 | 280 | 280 | 36,500 |
2017/10/27 | 282 | 284 | 281 | 284 | 13,500 |
2017/10/26 | 282 | 282 | 280 | 281 | 6,500 |
2017/10/25 | 283 | 283 | 280 | 282 | 32,100 |
2017/10/24 | 284 | 284 | 282 | 283 | 24,000 |
2017/10/23 | 283 | 284 | 282 | 283 | 12,700 |
2017/10/20 | 283 | 284 | 282 | 282 | 13,500 |
2017/10/19 | 281 | 284 | 281 | 283 | 36,800 |
2017/10/18 | 281 | 282 | 280 | 282 | 14,200 |
2017/10/17 | 282 | 283 | 281 | 281 | 10,400 |
2017/10/16 | 282 | 283 | 282 | 282 | 17,500 |
2017/10/13 | 281 | 282 | 280 | 282 | 19,600 |
2017/10/12 | 280 | 284 | 280 | 281 | 35,100 |
2017/10/11 | 281 | 282 | 280 | 280 | 9,800 |
2017/10/10 | 282 | 282 | 280 | 281 | 14,200 |
2017/10/06 | 282 | 282 | 280 | 282 | 16,000 |
2017/10/05 | 280 | 282 | 280 | 282 | 15,700 |
2017/10/04 | 280 | 282 | 280 | 280 | 13,800 |
2017/10/03 | 282 | 282 | 280 | 280 | 25,400 |
2017/10/02 | 283 | 285 | 281 | 281 | 30,600 |
2017/09/29 | 284 | 284 | 282 | 282 | 10,600 |
2017/09/28 | 283 | 284 | 281 | 284 | 34,900 |
2017/09/27 | 278 | 286 | 278 | 282 | 75,500 |
2017/09/26 | 290 | 292 | 289 | 292 | 79,900 |
2017/09/25 | 290 | 290 | 288 | 290 | 49,400 |
2017/09/22 | 288 | 289 | 287 | 288 | 40,500 |
2017/09/21 | 287 | 288 | 286 | 288 | 32,200 |
2017/09/20 | 285 | 286 | 284 | 286 | 37,300 |
2017/09/19 | 285 | 286 | 283 | 285 | 31,900 |
2017/09/15 | 284 | 285 | 281 | 284 | 18,400 |
2017/09/14 | 286 | 286 | 282 | 284 | 29,700 |
2017/09/13 | 284 | 286 | 283 | 285 | 41,500 |
2017/09/12 | 281 | 284 | 279 | 283 | 48,300 |
2017/09/11 | 280 | 280 | 276 | 279 | 28,500 |
2017/09/08 | 279 | 279 | 274 | 278 | 43,800 |
2017/09/07 | 276 | 278 | 276 | 278 | 9,300 |
2017/09/06 | 270 | 276 | 270 | 276 | 31,300 |
2017/09/05 | 282 | 282 | 270 | 274 | 83,400 |
2017/09/04 | 285 | 285 | 281 | 281 | 27,300 |
2017/09/01 | 284 | 285 | 281 | 285 | 44,000 |
2017/08/31 | 284 | 287 | 284 | 285 | 39,400 |
2017/08/30 | 278 | 284 | 278 | 284 | 73,400 |
2017/08/29 | 277 | 277 | 276 | 277 | 22,800 |
2017/08/28 | 279 | 279 | 276 | 277 | 32,100 |
2017/08/25 | 278 | 278 | 275 | 278 | 32,800 |
2017/08/24 | 278 | 278 | 277 | 278 | 10,900 |
2017/08/23 | 277 | 278 | 276 | 278 | 15,300 |
2017/08/22 | 278 | 279 | 276 | 276 | 32,300 |
2017/08/21 | 279 | 279 | 275 | 278 | 19,400 |
2017/08/18 | 275 | 279 | 274 | 276 | 24,800 |
2017/08/17 | 277 | 279 | 277 | 278 | 24,800 |
2017/08/16 | 272 | 278 | 271 | 277 | 36,200 |
2017/08/15 | 267 | 271 | 266 | 271 | 29,700 |
2017/08/14 | 272 | 272 | 265 | 266 | 77,500 |
2017/08/10 | 274 | 276 | 272 | 274 | 19,200 |
2017/08/09 | 276 | 277 | 273 | 275 | 33,900 |
2017/08/08 | 277 | 278 | 275 | 277 | 34,800 |
2017/08/07 | 278 | 279 | 274 | 276 | 118,800 |
2017/08/04 | 267 | 286 | 267 | 275 | 109,200 |
2017/08/03 | 265 | 271 | 264 | 267 | 48,400 |
2017/08/02 | 266 | 269 | 265 | 265 | 81,900 |
2017/08/01 | 275 | 279 | 262 | 265 | 148,000 |
2017/07/31 | 284 | 291 | 276 | 280 | 126,500 |
2017/07/28 | 293 | 316 | 280 | 283 | 578,500 |
2017/07/27 | 288 | 290 | 272 | 277 | 328,600 |
2017/07/26 | 260 | 338 | 260 | 296 | 2,950,000 |
2017/07/25 | 259 | 259 | 257 | 258 | 21,600 |
2017/07/24 | 256 | 257 | 255 | 257 | 35,000 |
2017/07/21 | 255 | 255 | 254 | 255 | 12,700 |
2017/07/20 | 255 | 256 | 254 | 254 | 19,300 |
2017/07/19 | 254 | 254 | 253 | 254 | 6,600 |
2017/07/18 | 254 | 254 | 253 | 254 | 21,000 |
2017/07/14 | 254 | 254 | 252 | 253 | 11,800 |
2017/07/13 | 254 | 255 | 252 | 253 | 12,800 |
2017/07/12 | 254 | 255 | 253 | 253 | 7,100 |
2017/07/11 | 250 | 254 | 250 | 254 | 35,900 |
2017/07/10 | 255 | 256 | 254 | 256 | 16,300 |
2017/07/07 | 255 | 255 | 253 | 254 | 7,700 |
2017/07/06 | 255 | 255 | 253 | 255 | 14,500 |
2017/07/05 | 254 | 254 | 250 | 254 | 43,000 |
2017/07/04 | 254 | 255 | 252 | 253 | 29,700 |
2017/07/03 | 254 | 254 | 252 | 254 | 16,300 |
2017/06/30 | 252 | 254 | 251 | 253 | 18,100 |
2017/06/29 | 253 | 253 | 250 | 253 | 35,100 |
2017/06/28 | 253 | 253 | 252 | 253 | 5,600 |
2017/06/27 | 253 | 253 | 251 | 253 | 20,700 |
2017/06/26 | 253 | 253 | 250 | 253 | 20,900 |
2017/06/23 | 253 | 254 | 251 | 253 | 12,900 |
2017/06/22 | 253 | 253 | 251 | 253 | 12,600 |
2017/06/21 | 253 | 253 | 251 | 253 | 12,000 |
2017/06/20 | 251 | 254 | 250 | 251 | 31,500 |
2017/06/19 | 251 | 253 | 250 | 251 | 26,400 |
2017/06/16 | 251 | 252 | 250 | 250 | 9,600 |
2017/06/15 | 251 | 252 | 251 | 252 | 13,800 |
2017/06/14 | 252 | 252 | 250 | 251 | 15,600 |
2017/06/13 | 251 | 252 | 250 | 251 | 21,500 |
2017/06/12 | 250 | 251 | 250 | 250 | 12,900 |
2017/06/09 | 250 | 251 | 249 | 250 | 15,300 |
2017/06/08 | 251 | 251 | 249 | 249 | 9,900 |
2017/06/07 | 251 | 251 | 248 | 250 | 13,800 |
2017/06/06 | 251 | 251 | 249 | 250 | 23,400 |
2017/06/05 | 251 | 251 | 248 | 250 | 18,500 |
2017/06/02 | 248 | 250 | 246 | 249 | 50,300 |
2017/06/01 | 247 | 248 | 246 | 246 | 11,100 |
2017/05/31 | 247 | 247 | 245 | 245 | 9,700 |
2017/05/30 | 248 | 248 | 246 | 247 | 8,400 |
2017/05/29 | 247 | 248 | 246 | 246 | 9,800 |
2017/05/26 | 247 | 247 | 245 | 246 | 7,600 |
2017/05/25 | 246 | 247 | 245 | 245 | 8,700 |
2017/05/24 | 245 | 246 | 243 | 246 | 15,800 |
2017/05/23 | 244 | 245 | 242 | 244 | 11,300 |
2017/05/22 | 244 | 244 | 242 | 244 | 12,700 |
2017/05/19 | 244 | 244 | 241 | 244 | 10,300 |
2017/05/18 | 240 | 244 | 238 | 244 | 18,400 |
2017/05/17 | 242 | 244 | 242 | 242 | 11,100 |
2017/05/16 | 242 | 244 | 241 | 244 | 11,000 |
2017/05/15 | 239 | 243 | 239 | 242 | 17,700 |
2017/05/12 | 238 | 240 | 238 | 239 | 11,000 |
2017/05/11 | 239 | 240 | 238 | 239 | 5,600 |
2017/05/10 | 238 | 239 | 237 | 239 | 8,700 |
2017/05/09 | 240 | 240 | 237 | 237 | 16,900 |
2017/05/08 | 240 | 241 | 238 | 238 | 22,600 |
2017/05/02 | 239 | 240 | 238 | 238 | 6,100 |
2017/05/01 | 240 | 240 | 237 | 237 | 46,800 |
2017/04/28 | 236 | 247 | 235 | 237 | 53,400 |
2017/04/27 | 235 | 237 | 233 | 237 | 17,300 |
2017/04/26 | 237 | 238 | 233 | 235 | 42,200 |
2017/04/25 | 231 | 232 | 231 | 231 | 6,600 |
2017/04/24 | 231 | 232 | 230 | 231 | 12,700 |
2017/04/21 | 229 | 231 | 229 | 231 | 5,500 |
2017/04/20 | 231 | 231 | 229 | 229 | 9,200 |
2017/04/19 | 230 | 230 | 229 | 230 | 4,500 |
2017/04/18 | 229 | 230 | 228 | 230 | 8,400 |
2017/04/17 | 226 | 229 | 226 | 228 | 7,900 |
2017/04/14 | 226 | 228 | 226 | 226 | 7,000 |
2017/04/13 | 225 | 228 | 225 | 226 | 16,300 |
2017/04/12 | 228 | 229 | 225 | 226 | 24,600 |
2017/04/11 | 231 | 231 | 230 | 231 | 12,900 |
2017/04/10 | 230 | 232 | 230 | 231 | 10,500 |
2017/04/07 | 226 | 230 | 226 | 230 | 14,600 |
2017/04/06 | 232 | 232 | 226 | 227 | 25,200 |
2017/04/05 | 230 | 233 | 230 | 230 | 18,600 |
2017/04/04 | 235 | 237 | 230 | 230 | 36,000 |
2017/04/03 | 238 | 239 | 235 | 236 | 19,200 |
2017/03/31 | 239 | 240 | 238 | 239 | 13,800 |
2017/03/30 | 241 | 241 | 239 | 239 | 18,800 |
2017/03/29 | 234 | 241 | 233 | 241 | 66,300 |
2017/03/28 | 249 | 253 | 248 | 253 | 62,500 |
2017/03/27 | 249 | 250 | 249 | 250 | 38,000 |
2017/03/24 | 250 | 251 | 248 | 248 | 37,200 |
2017/03/23 | 250 | 250 | 249 | 249 | 18,800 |
2017/03/22 | 250 | 251 | 248 | 249 | 26,400 |
2017/03/21 | 249 | 251 | 248 | 250 | 31,400 |
2017/03/17 | 248 | 249 | 247 | 249 | 16,700 |
2017/03/16 | 249 | 250 | 247 | 249 | 29,000 |
2017/03/15 | 246 | 249 | 246 | 247 | 18,600 |
2017/03/14 | 250 | 250 | 246 | 246 | 42,500 |
2017/03/13 | 252 | 253 | 250 | 250 | 35,100 |
2017/03/10 | 255 | 255 | 251 | 252 | 40,600 |
2017/03/09 | 258 | 258 | 247 | 257 | 78,800 |
2017/03/08 | 257 | 258 | 256 | 258 | 26,900 |
2017/03/07 | 258 | 258 | 255 | 257 | 40,800 |
2017/03/06 | 256 | 258 | 255 | 257 | 37,000 |
2017/03/03 | 253 | 256 | 252 | 255 | 61,400 |
2017/03/02 | 251 | 253 | 251 | 252 | 34,100 |
2017/03/01 | 250 | 251 | 249 | 251 | 27,500 |
2017/02/28 | 250 | 250 | 249 | 249 | 30,500 |
2017/02/27 | 245 | 250 | 245 | 250 | 59,900 |
2017/02/24 | 246 | 247 | 245 | 245 | 17,600 |
2017/02/23 | 245 | 246 | 244 | 245 | 11,700 |
2017/02/22 | 247 | 247 | 243 | 244 | 42,100 |
2017/02/21 | 245 | 245 | 244 | 245 | 16,100 |
2017/02/20 | 244 | 245 | 243 | 245 | 33,300 |
2017/02/17 | 241 | 243 | 241 | 242 | 20,400 |
2017/02/16 | 243 | 244 | 242 | 242 | 20,600 |
2017/02/15 | 241 | 243 | 241 | 243 | 14,200 |
2017/02/14 | 242 | 242 | 241 | 241 | 23,000 |
2017/02/13 | 241 | 242 | 240 | 242 | 21,000 |
2017/02/10 | 242 | 242 | 240 | 240 | 25,000 |
2017/02/09 | 241 | 241 | 240 | 240 | 14,600 |
2017/02/08 | 239 | 241 | 239 | 240 | 28,200 |
2017/02/07 | 239 | 239 | 238 | 239 | 19,700 |
2017/02/06 | 237 | 239 | 236 | 238 | 30,900 |
2017/02/03 | 236 | 237 | 236 | 237 | 17,500 |
2017/02/02 | 235 | 236 | 234 | 236 | 20,900 |
2017/02/01 | 233 | 234 | 233 | 234 | 15,900 |
2017/01/31 | 234 | 235 | 233 | 233 | 19,800 |
2017/01/30 | 233 | 235 | 233 | 234 | 22,300 |
2017/01/27 | 232 | 233 | 230 | 232 | 14,700 |
2017/01/26 | 231 | 232 | 230 | 231 | 18,800 |
2017/01/25 | 231 | 232 | 229 | 230 | 24,900 |
2017/01/24 | 231 | 231 | 229 | 229 | 18,100 |
2017/01/23 | 231 | 231 | 229 | 231 | 19,100 |
2017/01/20 | 229 | 230 | 228 | 229 | 10,700 |
2017/01/19 | 228 | 230 | 228 | 229 | 5,200 |
2017/01/18 | 229 | 230 | 227 | 227 | 14,300 |
2017/01/17 | 229 | 230 | 228 | 229 | 13,700 |
2017/01/16 | 229 | 230 | 228 | 229 | 15,500 |
2017/01/13 | 227 | 230 | 227 | 229 | 10,000 |
2017/01/12 | 229 | 230 | 228 | 228 | 20,300 |
2017/01/11 | 231 | 232 | 229 | 229 | 20,900 |
2017/01/10 | 231 | 232 | 230 | 230 | 20,700 |
2017/01/06 | 231 | 231 | 229 | 231 | 25,100 |
2017/01/05 | 230 | 232 | 229 | 232 | 36,800 |
2017/01/04 | 227 | 228 | 227 | 228 | 23,800 |