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
2020/12/30 158 161 156 161 25,300
2020/12/29 158 160 158 158 15,500
2020/12/28 157 159 156 157 47,500
2020/12/25 158 160 157 160 37,700
2020/12/24 160 161 159 159 22,500
2020/12/23 162 162 160 160 16,500
2020/12/22 163 164 161 161 27,700
2020/12/21 165 167 163 163 38,800
2020/12/18 166 167 165 166 12,500
2020/12/17 167 167 166 166 6,800
2020/12/16 167 168 166 167 24,400
2020/12/15 167 168 167 167 17,200
2020/12/14 167 168 166 167 20,300
2020/12/11 168 169 167 168 19,500
2020/12/10 168 169 167 168 21,700
2020/12/09 169 170 169 169 8,300
2020/12/08 169 170 169 169 7,600
2020/12/07 170 171 169 169 17,000
2020/12/04 171 171 169 169 15,800
2020/12/03 170 171 169 170 26,600
2020/12/02 170 171 170 170 22,300
2020/12/01 170 172 170 170 12,100
2020/11/30 173 174 170 170 13,700
2020/11/27 174 175 172 173 19,000
2020/11/26 171 173 170 172 18,400
2020/11/25 172 173 171 171 12,300
2020/11/24 172 174 172 172 18,700
2020/11/20 172 173 172 172 10,100
2020/11/19 173 174 172 172 10,000
2020/11/18 173 174 173 173 9,900
2020/11/17 175 175 174 175 15,100
2020/11/16 177 178 175 175 21,200
2020/11/13 174 178 174 177 18,500
2020/11/12 174 177 174 177 18,600
2020/11/11 173 175 173 174 18,400
2020/11/10 175 175 173 173 29,300
2020/11/09 177 178 175 176 18,200
2020/11/06 176 178 176 178 10,100
2020/11/05 176 178 175 175 15,300
2020/11/04 177 179 176 176 18,800
2020/11/02 178 180 177 177 11,200
2020/10/30 178 182 178 179 14,000
2020/10/29 178 180 177 178 16,200
2020/10/28 182 182 179 179 16,300
2020/10/27 181 184 181 182 3,400
2020/10/26 183 184 182 184 4,800
2020/10/23 183 186 183 184 12,000
2020/10/22 184 185 183 183 6,800
2020/10/21 184 185 183 185 11,000
2020/10/20 187 188 183 186 12,600
2020/10/19 187 188 186 187 10,900
2020/10/16 188 188 187 187 2,700
2020/10/15 188 189 188 188 6,700
2020/10/14 188 189 188 188 4,100
2020/10/13 187 189 187 188 4,000
2020/10/12 188 189 187 188 10,500
2020/10/09 188 189 188 188 14,400
2020/10/08 188 189 187 188 16,400
2020/10/07 188 189 188 188 4,600
2020/10/06 189 190 188 188 7,200
2020/10/05 188 190 188 188 6,900
2020/10/02 189 190 187 188 17,300
2020/09/30 189 190 188 190 12,700
2020/09/29 189 190 188 190 30,300
2020/09/28 191 191 190 191 39,500
2020/09/25 191 192 190 190 12,500
2020/09/24 191 191 188 191 32,000
2020/09/23 190 191 188 191 40,400
2020/09/18 190 192 190 190 19,600
2020/09/17 194 194 190 191 35,000
2020/09/16 191 194 191 194 19,500
2020/09/15 190 192 190 191 16,000
2020/09/14 191 192 189 190 35,100
2020/09/11 190 191 190 191 6,900
2020/09/10 190 191 190 190 10,700
2020/09/09 190 190 189 190 6,300
2020/09/08 190 190 189 190 9,400
2020/09/07 190 191 190 190 7,600
2020/09/04 189 191 189 190 9,000
2020/09/03 190 190 189 189 8,000
2020/09/02 192 193 189 189 26,000
2020/09/01 191 191 189 191 12,700
2020/08/31 190 190 188 190 18,300
2020/08/28 191 192 186 190 29,200
2020/08/27 189 191 187 190 16,700
2020/08/26 189 191 189 190 8,700
2020/08/25 190 192 189 189 13,400
2020/08/24 189 193 189 190 19,800
2020/08/21 189 191 189 189 13,300
2020/08/20 191 191 189 189 5,600
2020/08/19 191 191 189 191 8,200
2020/08/18 192 192 189 191 10,200
2020/08/17 190 192 189 192 22,200
2020/08/14 187 190 187 188 10,400
2020/08/13 189 190 187 187 26,200
2020/08/12 189 190 186 188 17,900
2020/08/11 178 190 177 186 136,600
2020/08/07 203 205 197 205 71,000
2020/08/06 195 200 195 200 24,800
2020/08/05 192 195 191 195 7,100
2020/08/04 190 194 190 192 9,200
2020/08/03 185 190 185 189 9,600
2020/07/31 192 194 180 183 57,000
2020/07/30 198 198 193 194 14,400
2020/07/29 200 201 193 198 31,200
2020/07/28 198 202 198 202 14,300
2020/07/27 199 199 195 199 20,400
2020/07/22 200 201 198 199 10,500
2020/07/21 201 201 199 201 10,400
2020/07/20 201 201 200 201 6,700
2020/07/17 201 201 197 201 22,600
2020/07/16 197 201 197 201 20,500
2020/07/15 198 199 196 196 22,600
2020/07/14 200 200 196 198 11,700
2020/07/13 200 202 197 199 11,600
2020/07/10 199 201 196 200 22,900
2020/07/09 203 204 199 199 21,300
2020/07/08 203 204 202 203 18,500
2020/07/07 200 204 200 203 28,200
2020/07/06 195 200 195 200 21,300
2020/07/03 195 196 192 194 14,200
2020/07/02 200 200 194 195 46,500
2020/07/01 200 200 197 199 19,100
2020/06/30 198 200 197 199 15,000
2020/06/29 202 202 196 196 49,400
2020/06/26 202 202 199 201 30,400
2020/06/25 199 201 197 200 25,400
2020/06/24 200 202 199 199 15,600
2020/06/23 201 203 199 199 39,800
2020/06/22 200 202 198 200 24,700
2020/06/19 203 203 198 199 63,100
2020/06/18 203 203 198 201 33,400
2020/06/17 207 209 198 200 141,400
2020/06/16 207 214 207 207 107,800
2020/06/15 210 226 200 204 324,300
2020/06/12 197 236 196 210 676,600
2020/06/11 205 208 198 205 208,100
2020/06/10 191 241 188 210 1,956,100
2020/06/09 194 195 184 191 42,700
2020/06/08 191 195 189 193 43,600
2020/06/05 192 192 185 189 45,600
2020/06/04 191 193 190 192 19,600
2020/06/03 197 197 190 190 73,100
2020/06/02 208 208 195 196 156,000
2020/06/01 193 217 190 197 453,800
2020/05/29 187 193 185 191 71,300
2020/05/28 185 187 183 186 38,900
2020/05/27 186 186 183 183 18,200
2020/05/26 182 185 180 185 53,400
2020/05/25 185 185 178 182 55,600
2020/05/22 186 190 185 185 21,000
2020/05/21 189 190 182 185 49,100
2020/05/20 193 194 186 186 76,400
2020/05/19 188 194 185 185 87,100
2020/05/18 207 209 189 189 148,600
2020/05/15 196 206 186 192 401,500
2020/05/14 245 256 192 206 2,796,100
2020/05/13 213 213 206 213 539,300
2020/05/12 164 164 162 163 14,700
2020/05/11 160 164 160 162 17,000
2020/05/08 158 161 158 159 15,700
2020/05/07 159 160 158 158 9,300
2020/05/01 160 160 158 159 6,400
2020/04/30 159 161 158 160 13,300
2020/04/28 156 159 156 159 12,300
2020/04/27 158 158 155 156 12,800
2020/04/24 156 156 155 156 6,200
2020/04/23 158 158 155 156 9,100
2020/04/22 156 157 155 155 9,000
2020/04/21 160 161 156 156 20,700
2020/04/20 159 164 158 164 18,300
2020/04/17 160 160 158 159 20,600
2020/04/16 163 163 158 159 10,700
2020/04/15 163 163 161 163 12,800
2020/04/14 158 161 158 161 11,300
2020/04/13 160 160 158 158 9,500
2020/04/10 159 162 159 160 13,300
2020/04/09 161 161 159 159 10,100
2020/04/08 157 161 157 160 13,800
2020/04/07 158 160 154 156 15,900
2020/04/06 151 152 148 151 29,700
2020/04/03 156 157 155 157 8,000
2020/04/02 159 159 156 156 14,000
2020/04/01 162 162 159 161 17,700
2020/03/31 165 166 162 162 15,700
2020/03/30 165 169 164 165 32,000
2020/03/27 186 186 179 180 33,200
2020/03/26 180 182 178 179 20,200
2020/03/25 180 189 177 181 37,500
2020/03/24 172 175 171 174 14,700
2020/03/23 174 174 170 170 22,200
2020/03/19 170 174 170 171 11,100
2020/03/18 168 170 166 169 13,600
2020/03/17 165 167 160 164 20,400
2020/03/16 162 168 162 165 23,100
2020/03/13 150 157 150 156 51,200
2020/03/12 175 175 169 169 21,500
2020/03/11 174 180 173 176 17,400
2020/03/10 159 175 155 171 56,100
2020/03/09 192 192 177 179 56,500
2020/03/06 195 197 194 195 13,300
2020/03/05 202 203 194 197 25,400
2020/03/04 200 202 198 200 11,500
2020/03/03 206 206 200 200 12,000
2020/03/02 193 203 193 198 42,300
2020/02/28 203 203 197 197 61,500
2020/02/27 207 209 206 209 15,900
2020/02/26 208 210 206 209 26,100
2020/02/25 210 211 209 209 44,900
2020/02/21 214 214 213 213 3,800
2020/02/20 214 215 213 214 6,100
2020/02/19 213 214 213 214 5,100
2020/02/18 215 215 213 213 8,300
2020/02/17 214 215 213 214 16,100
2020/02/14 215 215 214 214 3,800
2020/02/13 215 216 214 215 10,600
2020/02/12 215 216 215 215 5,300
2020/02/10 216 216 215 215 8,300
2020/02/07 215 216 214 215 4,100
2020/02/06 214 217 214 215 6,800
2020/02/05 215 215 213 213 4,700
2020/02/04 213 214 213 214 8,100
2020/02/03 211 215 211 213 24,500
2020/01/31 213 217 213 216 14,900
2020/01/30 215 215 213 214 33,000
2020/01/29 216 216 214 214 12,500
2020/01/28 215 216 215 216 20,500
2020/01/27 215 217 215 215 22,500
2020/01/24 217 218 216 216 12,600
2020/01/23 220 220 217 217 15,200
2020/01/22 221 221 219 219 9,200
2020/01/21 219 221 218 221 22,100
2020/01/20 218 219 217 219 27,800
2020/01/17 217 218 216 218 20,600
2020/01/16 217 221 215 217 48,500
2020/01/15 216 217 216 217 19,500
2020/01/14 216 216 215 216 16,400
2020/01/10 216 216 215 216 8,300
2020/01/09 214 216 214 216 8,900
2020/01/08 215 215 213 214 16,500
2020/01/07 215 216 215 215 11,600
2020/01/06 215 216 213 215 28,000

このページの先頭へ