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 |
---|---|---|---|---|---|
2018/12/28 | 225 | 230 | 225 | 228 | 13,200 |
2018/12/27 | 223 | 226 | 221 | 226 | 21,000 |
2018/12/26 | 209 | 218 | 209 | 215 | 20,000 |
2018/12/25 | 209 | 209 | 199 | 208 | 71,400 |
2018/12/21 | 225 | 227 | 220 | 225 | 30,700 |
2018/12/20 | 231 | 231 | 225 | 228 | 40,800 |
2018/12/19 | 232 | 232 | 230 | 232 | 22,200 |
2018/12/18 | 239 | 239 | 228 | 233 | 31,200 |
2018/12/17 | 245 | 245 | 240 | 240 | 34,400 |
2018/12/14 | 245 | 246 | 240 | 245 | 17,400 |
2018/12/13 | 240 | 245 | 240 | 245 | 32,000 |
2018/12/12 | 243 | 245 | 243 | 243 | 18,100 |
2018/12/11 | 245 | 246 | 245 | 245 | 15,000 |
2018/12/10 | 248 | 249 | 246 | 246 | 23,800 |
2018/12/07 | 248 | 250 | 248 | 250 | 6,100 |
2018/12/06 | 250 | 250 | 248 | 250 | 9,400 |
2018/12/05 | 249 | 250 | 249 | 250 | 9,800 |
2018/12/04 | 250 | 250 | 249 | 249 | 12,300 |
2018/12/03 | 250 | 251 | 250 | 250 | 16,400 |
2018/11/30 | 250 | 251 | 249 | 250 | 10,200 |
2018/11/29 | 251 | 251 | 249 | 251 | 14,600 |
2018/11/28 | 250 | 252 | 250 | 251 | 6,900 |
2018/11/27 | 251 | 251 | 250 | 250 | 5,100 |
2018/11/26 | 251 | 251 | 250 | 250 | 12,300 |
2018/11/22 | 251 | 252 | 251 | 251 | 6,800 |
2018/11/21 | 254 | 255 | 252 | 252 | 7,200 |
2018/11/20 | 256 | 256 | 254 | 254 | 3,500 |
2018/11/19 | 254 | 256 | 254 | 255 | 7,100 |
2018/11/16 | 256 | 257 | 255 | 255 | 6,300 |
2018/11/15 | 256 | 257 | 255 | 257 | 9,800 |
2018/11/14 | 256 | 258 | 256 | 256 | 4,200 |
2018/11/13 | 258 | 258 | 250 | 255 | 35,400 |
2018/11/12 | 258 | 259 | 258 | 258 | 7,900 |
2018/11/09 | 259 | 260 | 258 | 259 | 14,700 |
2018/11/08 | 262 | 262 | 260 | 261 | 8,400 |
2018/11/07 | 260 | 261 | 259 | 260 | 7,100 |
2018/11/06 | 260 | 260 | 258 | 259 | 4,200 |
2018/11/05 | 260 | 260 | 258 | 260 | 5,500 |
2018/11/02 | 260 | 260 | 257 | 259 | 11,400 |
2018/11/01 | 260 | 260 | 258 | 258 | 4,500 |
2018/10/31 | 258 | 259 | 257 | 259 | 7,100 |
2018/10/30 | 258 | 258 | 256 | 257 | 10,600 |
2018/10/29 | 261 | 262 | 259 | 259 | 22,600 |
2018/10/26 | 263 | 263 | 261 | 261 | 9,900 |
2018/10/25 | 263 | 264 | 262 | 262 | 14,900 |
2018/10/24 | 265 | 265 | 263 | 263 | 16,300 |
2018/10/23 | 265 | 266 | 265 | 265 | 6,500 |
2018/10/22 | 265 | 266 | 265 | 265 | 10,200 |
2018/10/19 | 265 | 267 | 265 | 265 | 4,800 |
2018/10/18 | 267 | 267 | 265 | 265 | 4,400 |
2018/10/17 | 265 | 266 | 265 | 266 | 8,000 |
2018/10/16 | 265 | 266 | 265 | 266 | 5,500 |
2018/10/15 | 266 | 267 | 265 | 265 | 7,300 |
2018/10/12 | 266 | 267 | 265 | 266 | 9,600 |
2018/10/11 | 266 | 267 | 265 | 265 | 17,400 |
2018/10/10 | 268 | 268 | 266 | 268 | 15,500 |
2018/10/09 | 267 | 268 | 267 | 268 | 9,700 |
2018/10/05 | 267 | 268 | 267 | 267 | 11,300 |
2018/10/04 | 267 | 268 | 267 | 267 | 8,500 |
2018/10/03 | 267 | 268 | 267 | 267 | 4,800 |
2018/10/02 | 267 | 269 | 267 | 267 | 10,900 |
2018/10/01 | 268 | 269 | 267 | 267 | 11,000 |
2018/09/28 | 267 | 269 | 267 | 268 | 14,500 |
2018/09/27 | 268 | 269 | 267 | 267 | 13,700 |
2018/09/26 | 267 | 269 | 267 | 268 | 38,200 |
2018/09/25 | 272 | 274 | 271 | 274 | 62,400 |
2018/09/21 | 272 | 272 | 270 | 271 | 31,600 |
2018/09/20 | 271 | 272 | 270 | 271 | 17,000 |
2018/09/19 | 271 | 272 | 270 | 271 | 18,900 |
2018/09/18 | 270 | 271 | 270 | 271 | 27,900 |
2018/09/14 | 269 | 271 | 269 | 270 | 14,600 |
2018/09/13 | 270 | 271 | 269 | 270 | 10,700 |
2018/09/12 | 271 | 271 | 270 | 271 | 5,600 |
2018/09/11 | 271 | 271 | 270 | 271 | 6,300 |
2018/09/10 | 269 | 271 | 269 | 270 | 6,200 |
2018/09/07 | 270 | 270 | 269 | 270 | 6,500 |
2018/09/06 | 270 | 272 | 269 | 269 | 15,200 |
2018/09/05 | 271 | 272 | 270 | 270 | 5,700 |
2018/09/04 | 271 | 272 | 270 | 272 | 10,600 |
2018/09/03 | 269 | 271 | 269 | 271 | 21,100 |
2018/08/31 | 270 | 271 | 269 | 271 | 6,800 |
2018/08/30 | 270 | 271 | 269 | 270 | 10,700 |
2018/08/29 | 270 | 271 | 269 | 269 | 20,200 |
2018/08/28 | 269 | 271 | 269 | 270 | 10,500 |
2018/08/27 | 270 | 271 | 269 | 270 | 17,500 |
2018/08/24 | 272 | 272 | 269 | 271 | 13,600 |
2018/08/23 | 269 | 272 | 269 | 272 | 6,400 |
2018/08/22 | 272 | 272 | 270 | 270 | 4,500 |
2018/08/21 | 271 | 272 | 268 | 270 | 15,000 |
2018/08/20 | 271 | 271 | 268 | 268 | 13,600 |
2018/08/17 | 268 | 270 | 268 | 269 | 9,600 |
2018/08/16 | 268 | 270 | 268 | 268 | 8,300 |
2018/08/15 | 267 | 270 | 267 | 268 | 14,000 |
2018/08/14 | 269 | 271 | 266 | 267 | 23,100 |
2018/08/13 | 269 | 271 | 267 | 268 | 15,200 |
2018/08/10 | 269 | 271 | 268 | 268 | 9,800 |
2018/08/09 | 271 | 272 | 268 | 268 | 25,200 |
2018/08/08 | 272 | 274 | 266 | 271 | 30,800 |
2018/08/07 | 268 | 272 | 268 | 271 | 10,000 |
2018/08/06 | 272 | 272 | 265 | 269 | 61,400 |
2018/08/03 | 272 | 275 | 272 | 272 | 14,200 |
2018/08/02 | 274 | 276 | 273 | 273 | 19,000 |
2018/08/01 | 279 | 279 | 273 | 275 | 104,800 |
2018/07/31 | 274 | 274 | 271 | 273 | 8,400 |
2018/07/30 | 271 | 273 | 271 | 273 | 14,500 |
2018/07/27 | 273 | 274 | 271 | 271 | 11,300 |
2018/07/26 | 273 | 274 | 272 | 273 | 4,600 |
2018/07/25 | 273 | 274 | 272 | 274 | 3,000 |
2018/07/24 | 273 | 274 | 272 | 272 | 13,300 |
2018/07/23 | 272 | 275 | 271 | 271 | 23,900 |
2018/07/20 | 272 | 272 | 270 | 271 | 7,400 |
2018/07/19 | 273 | 273 | 270 | 271 | 6,700 |
2018/07/18 | 270 | 272 | 270 | 271 | 11,700 |
2018/07/17 | 270 | 274 | 270 | 270 | 23,400 |
2018/07/13 | 269 | 271 | 269 | 270 | 5,800 |
2018/07/12 | 270 | 270 | 268 | 268 | 5,300 |
2018/07/11 | 268 | 270 | 268 | 270 | 16,900 |
2018/07/10 | 269 | 271 | 269 | 270 | 5,700 |
2018/07/09 | 270 | 270 | 269 | 269 | 8,600 |
2018/07/06 | 268 | 270 | 267 | 270 | 11,200 |
2018/07/05 | 270 | 271 | 268 | 268 | 21,400 |
2018/07/04 | 271 | 272 | 269 | 270 | 43,200 |
2018/07/03 | 274 | 274 | 271 | 271 | 19,200 |
2018/07/02 | 273 | 273 | 271 | 272 | 7,800 |
2018/06/29 | 271 | 273 | 271 | 273 | 7,000 |
2018/06/28 | 271 | 272 | 270 | 271 | 10,400 |
2018/06/27 | 272 | 273 | 271 | 271 | 9,100 |
2018/06/26 | 270 | 271 | 270 | 271 | 24,000 |
2018/06/25 | 273 | 274 | 271 | 271 | 33,300 |
2018/06/22 | 275 | 275 | 273 | 273 | 7,600 |
2018/06/21 | 275 | 275 | 273 | 273 | 9,600 |
2018/06/20 | 275 | 275 | 273 | 274 | 5,500 |
2018/06/19 | 274 | 275 | 273 | 275 | 9,200 |
2018/06/18 | 274 | 275 | 273 | 275 | 16,900 |
2018/06/15 | 275 | 276 | 274 | 274 | 10,600 |
2018/06/14 | 275 | 277 | 274 | 274 | 17,800 |
2018/06/13 | 272 | 277 | 272 | 276 | 31,900 |
2018/06/12 | 274 | 276 | 272 | 272 | 52,500 |
2018/06/11 | 279 | 282 | 273 | 274 | 67,500 |
2018/06/08 | 279 | 281 | 278 | 279 | 18,100 |
2018/06/07 | 278 | 280 | 277 | 280 | 21,800 |
2018/06/06 | 276 | 278 | 275 | 276 | 9,500 |
2018/06/05 | 276 | 277 | 275 | 275 | 10,400 |
2018/06/04 | 279 | 279 | 276 | 276 | 8,900 |
2018/06/01 | 275 | 279 | 275 | 279 | 14,700 |
2018/05/31 | 274 | 277 | 274 | 274 | 11,300 |
2018/05/30 | 275 | 275 | 274 | 274 | 12,500 |
2018/05/29 | 276 | 278 | 275 | 275 | 7,500 |
2018/05/28 | 277 | 277 | 276 | 276 | 7,800 |
2018/05/25 | 275 | 276 | 275 | 275 | 12,600 |
2018/05/24 | 277 | 277 | 275 | 276 | 15,000 |
2018/05/23 | 278 | 278 | 276 | 278 | 11,800 |
2018/05/22 | 278 | 279 | 277 | 277 | 12,300 |
2018/05/21 | 275 | 281 | 274 | 277 | 57,600 |
2018/05/18 | 273 | 275 | 273 | 274 | 19,100 |
2018/05/17 | 272 | 274 | 272 | 273 | 9,000 |
2018/05/16 | 272 | 273 | 272 | 272 | 8,800 |
2018/05/15 | 272 | 274 | 272 | 272 | 21,500 |
2018/05/14 | 272 | 273 | 272 | 272 | 9,800 |
2018/05/11 | 274 | 275 | 272 | 272 | 19,800 |
2018/05/10 | 273 | 274 | 272 | 273 | 11,100 |
2018/05/09 | 272 | 273 | 271 | 273 | 11,200 |
2018/05/08 | 272 | 273 | 271 | 271 | 9,100 |
2018/05/07 | 273 | 273 | 271 | 271 | 13,100 |
2018/05/02 | 272 | 273 | 271 | 271 | 9,600 |
2018/05/01 | 270 | 272 | 270 | 272 | 17,800 |
2018/04/27 | 274 | 277 | 271 | 272 | 30,300 |
2018/04/26 | 274 | 275 | 273 | 274 | 11,700 |
2018/04/25 | 272 | 274 | 272 | 273 | 8,000 |
2018/04/24 | 273 | 274 | 273 | 273 | 8,500 |
2018/04/23 | 271 | 273 | 270 | 272 | 7,700 |
2018/04/20 | 271 | 272 | 270 | 270 | 7,300 |
2018/04/19 | 270 | 272 | 270 | 271 | 8,700 |
2018/04/18 | 270 | 272 | 270 | 271 | 4,400 |
2018/04/17 | 270 | 271 | 270 | 270 | 8,300 |
2018/04/16 | 271 | 272 | 270 | 270 | 9,700 |
2018/04/13 | 273 | 273 | 271 | 271 | 5,100 |
2018/04/12 | 273 | 273 | 272 | 272 | 4,000 |
2018/04/11 | 273 | 273 | 271 | 272 | 6,300 |
2018/04/10 | 272 | 273 | 271 | 273 | 5,600 |
2018/04/09 | 271 | 273 | 270 | 273 | 11,000 |
2018/04/06 | 270 | 272 | 270 | 270 | 7,600 |
2018/04/05 | 271 | 272 | 270 | 271 | 7,000 |
2018/04/04 | 272 | 272 | 270 | 271 | 9,200 |
2018/04/03 | 272 | 272 | 269 | 269 | 7,100 |
2018/04/02 | 272 | 273 | 271 | 272 | 7,100 |
2018/03/30 | 271 | 272 | 270 | 272 | 7,800 |
2018/03/29 | 272 | 274 | 270 | 270 | 17,700 |
2018/03/28 | 270 | 276 | 270 | 272 | 49,800 |
2018/03/27 | 282 | 282 | 279 | 280 | 82,200 |
2018/03/26 | 280 | 281 | 279 | 281 | 47,400 |
2018/03/23 | 279 | 280 | 278 | 280 | 41,500 |
2018/03/22 | 282 | 282 | 280 | 280 | 27,200 |
2018/03/20 | 280 | 282 | 279 | 282 | 29,800 |
2018/03/19 | 282 | 282 | 279 | 280 | 32,800 |
2018/03/16 | 281 | 281 | 280 | 281 | 27,200 |
2018/03/15 | 279 | 280 | 279 | 279 | 12,000 |
2018/03/14 | 280 | 280 | 278 | 279 | 28,500 |
2018/03/13 | 278 | 280 | 277 | 280 | 21,300 |
2018/03/12 | 277 | 278 | 277 | 278 | 17,700 |
2018/03/09 | 278 | 279 | 276 | 276 | 38,000 |
2018/03/08 | 278 | 279 | 276 | 278 | 11,300 |
2018/03/07 | 279 | 280 | 276 | 276 | 29,900 |
2018/03/06 | 279 | 281 | 278 | 278 | 14,800 |
2018/03/05 | 280 | 280 | 275 | 276 | 67,100 |
2018/03/02 | 280 | 282 | 279 | 280 | 34,200 |
2018/03/01 | 282 | 282 | 281 | 282 | 11,800 |
2018/02/28 | 281 | 285 | 280 | 282 | 38,900 |
2018/02/27 | 283 | 289 | 278 | 282 | 199,300 |
2018/02/26 | 277 | 285 | 276 | 285 | 89,200 |
2018/02/23 | 276 | 277 | 275 | 276 | 10,800 |
2018/02/22 | 276 | 277 | 276 | 276 | 11,200 |
2018/02/21 | 276 | 277 | 275 | 277 | 15,100 |
2018/02/20 | 277 | 277 | 276 | 277 | 8,300 |
2018/02/19 | 276 | 276 | 275 | 276 | 20,800 |
2018/02/16 | 273 | 274 | 271 | 274 | 8,700 |
2018/02/15 | 272 | 273 | 271 | 272 | 14,900 |
2018/02/14 | 273 | 273 | 270 | 271 | 12,000 |
2018/02/13 | 276 | 277 | 270 | 271 | 32,200 |
2018/02/09 | 270 | 273 | 270 | 273 | 28,000 |
2018/02/08 | 273 | 274 | 272 | 274 | 14,700 |
2018/02/07 | 272 | 275 | 270 | 273 | 28,600 |
2018/02/06 | 270 | 271 | 266 | 267 | 117,800 |
2018/02/05 | 275 | 276 | 273 | 276 | 50,400 |
2018/02/02 | 277 | 278 | 274 | 277 | 54,200 |
2018/02/01 | 277 | 278 | 276 | 277 | 19,500 |
2018/01/31 | 276 | 277 | 275 | 277 | 20,800 |
2018/01/30 | 277 | 277 | 275 | 276 | 38,300 |
2018/01/29 | 278 | 278 | 276 | 276 | 34,200 |
2018/01/26 | 276 | 278 | 276 | 276 | 26,600 |
2018/01/25 | 278 | 278 | 276 | 276 | 22,400 |
2018/01/24 | 277 | 278 | 276 | 277 | 30,900 |
2018/01/23 | 277 | 278 | 277 | 277 | 16,400 |
2018/01/22 | 276 | 277 | 275 | 276 | 25,600 |
2018/01/19 | 276 | 277 | 275 | 275 | 16,000 |
2018/01/18 | 278 | 278 | 275 | 275 | 20,100 |
2018/01/17 | 280 | 280 | 274 | 277 | 87,500 |
2018/01/16 | 279 | 280 | 277 | 280 | 31,800 |
2018/01/15 | 277 | 279 | 276 | 279 | 50,500 |
2018/01/12 | 275 | 276 | 274 | 276 | 20,500 |
2018/01/11 | 273 | 275 | 272 | 275 | 29,300 |
2018/01/10 | 275 | 276 | 273 | 273 | 46,300 |
2018/01/09 | 275 | 276 | 273 | 276 | 57,000 |
2018/01/05 | 274 | 274 | 272 | 274 | 35,700 |
2018/01/04 | 271 | 274 | 270 | 274 | 69,800 |