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 |
|---|---|---|---|---|---|
| 2024/07/26 | 183 | 184 | 180 | 180 | 28,000 |
| 2024/07/25 | 185 | 185 | 180 | 182 | 98,100 |
| 2024/07/24 | 180 | 189 | 175 | 184 | 215,600 |
| 2024/07/23 | 173 | 182 | 173 | 180 | 121,100 |
| 2024/07/22 | 172 | 174 | 170 | 173 | 48,200 |
| 2024/07/19 | 170 | 172 | 170 | 171 | 9,100 |
| 2024/07/18 | 172 | 172 | 170 | 172 | 5,600 |
| 2024/07/17 | 171 | 172 | 171 | 171 | 10,500 |
| 2024/07/16 | 171 | 172 | 171 | 172 | 24,700 |
| 2024/07/12 | 171 | 171 | 169 | 170 | 9,600 |
| 2024/07/11 | 171 | 171 | 170 | 171 | 11,200 |
| 2024/07/10 | 170 | 171 | 170 | 170 | 20,900 |
| 2024/07/09 | 172 | 172 | 170 | 171 | 6,300 |
| 2024/07/08 | 170 | 173 | 170 | 172 | 28,500 |
| 2024/07/05 | 169 | 170 | 168 | 170 | 20,000 |
| 2024/07/04 | 169 | 169 | 167 | 169 | 10,500 |
| 2024/07/03 | 168 | 169 | 168 | 169 | 6,700 |
| 2024/07/02 | 168 | 169 | 168 | 168 | 9,300 |
| 2024/07/01 | 168 | 169 | 167 | 168 | 14,700 |
| 2024/06/28 | 168 | 168 | 167 | 168 | 5,500 |
| 2024/06/27 | 168 | 168 | 167 | 168 | 4,700 |
| 2024/06/26 | 167 | 168 | 166 | 167 | 11,600 |
| 2024/06/25 | 166 | 167 | 165 | 166 | 6,600 |
| 2024/06/24 | 166 | 167 | 165 | 166 | 6,700 |
| 2024/06/21 | 165 | 167 | 165 | 166 | 6,600 |
| 2024/06/20 | 165 | 166 | 165 | 165 | 5,500 |
| 2024/06/19 | 166 | 166 | 165 | 165 | 5,400 |
| 2024/06/18 | 166 | 166 | 165 | 166 | 8,400 |
| 2024/06/17 | 164 | 167 | 164 | 166 | 19,700 |
| 2024/06/14 | 165 | 166 | 164 | 164 | 4,500 |
| 2024/06/13 | 166 | 166 | 165 | 165 | 4,900 |
| 2024/06/12 | 166 | 166 | 164 | 166 | 6,700 |
| 2024/06/11 | 164 | 166 | 164 | 166 | 10,200 |
| 2024/06/10 | 165 | 166 | 164 | 165 | 8,800 |
| 2024/06/07 | 167 | 167 | 164 | 165 | 23,100 |
| 2024/06/06 | 166 | 167 | 166 | 167 | 2,000 |
| 2024/06/05 | 167 | 167 | 165 | 167 | 6,400 |
| 2024/06/04 | 166 | 167 | 164 | 167 | 12,700 |
| 2024/06/03 | 165 | 166 | 164 | 165 | 18,000 |
| 2024/05/31 | 166 | 167 | 164 | 165 | 22,000 |
| 2024/05/30 | 163 | 169 | 162 | 166 | 45,700 |
| 2024/05/29 | 164 | 164 | 163 | 163 | 7,500 |
| 2024/05/28 | 165 | 165 | 163 | 164 | 12,300 |
| 2024/05/27 | 165 | 165 | 163 | 164 | 11,900 |
| 2024/05/24 | 163 | 164 | 162 | 164 | 15,600 |
| 2024/05/23 | 164 | 164 | 163 | 163 | 10,500 |
| 2024/05/22 | 165 | 165 | 163 | 164 | 14,100 |
| 2024/05/21 | 163 | 165 | 163 | 164 | 17,100 |
| 2024/05/20 | 164 | 165 | 163 | 163 | 17,500 |
| 2024/05/17 | 164 | 165 | 159 | 165 | 83,000 |
| 2024/05/16 | 169 | 169 | 164 | 166 | 62,700 |
| 2024/05/15 | 170 | 170 | 165 | 166 | 76,300 |
| 2024/05/14 | 168 | 172 | 168 | 171 | 15,000 |
| 2024/05/13 | 168 | 170 | 166 | 169 | 46,100 |
| 2024/05/10 | 167 | 168 | 166 | 168 | 9,600 |
| 2024/05/09 | 166 | 168 | 166 | 167 | 9,900 |
| 2024/05/08 | 166 | 168 | 165 | 167 | 26,100 |
| 2024/05/07 | 167 | 167 | 165 | 166 | 23,500 |
| 2024/05/02 | 166 | 169 | 165 | 166 | 32,600 |
| 2024/05/01 | 169 | 169 | 165 | 165 | 92,100 |
| 2024/04/30 | 168 | 169 | 167 | 168 | 15,100 |
| 2024/04/26 | 166 | 170 | 166 | 168 | 12,200 |
| 2024/04/25 | 168 | 170 | 166 | 166 | 28,400 |
| 2024/04/24 | 169 | 170 | 168 | 168 | 12,000 |
| 2024/04/23 | 166 | 169 | 165 | 169 | 18,500 |
| 2024/04/22 | 166 | 170 | 165 | 165 | 69,000 |
| 2024/04/19 | 168 | 168 | 165 | 165 | 57,000 |
| 2024/04/18 | 170 | 170 | 165 | 169 | 51,400 |
| 2024/04/17 | 170 | 173 | 169 | 169 | 17,200 |
| 2024/04/16 | 174 | 174 | 171 | 172 | 9,000 |
| 2024/04/15 | 174 | 175 | 172 | 172 | 23,900 |
| 2024/04/12 | 171 | 173 | 171 | 172 | 39,400 |
| 2024/04/11 | 170 | 171 | 168 | 171 | 36,500 |
| 2024/04/10 | 170 | 171 | 170 | 170 | 7,700 |
| 2024/04/09 | 170 | 171 | 169 | 170 | 7,500 |
| 2024/04/08 | 170 | 171 | 169 | 170 | 13,000 |
| 2024/04/05 | 167 | 170 | 167 | 170 | 23,300 |
| 2024/04/04 | 169 | 170 | 168 | 168 | 14,900 |
| 2024/04/03 | 168 | 170 | 167 | 168 | 21,200 |
| 2024/04/02 | 170 | 170 | 167 | 167 | 29,400 |
| 2024/04/01 | 167 | 170 | 167 | 169 | 146,300 |
| 2024/03/29 | 168 | 169 | 167 | 167 | 28,400 |
| 2024/03/28 | 168 | 170 | 167 | 167 | 53,000 |
| 2024/03/27 | 172 | 173 | 170 | 171 | 74,000 |
| 2024/03/26 | 173 | 173 | 168 | 170 | 112,400 |
| 2024/03/25 | 172 | 173 | 169 | 173 | 56,700 |
| 2024/03/22 | 176 | 176 | 168 | 171 | 160,800 |
| 2024/03/21 | 178 | 179 | 175 | 176 | 45,400 |
| 2024/03/19 | 173 | 178 | 172 | 178 | 61,800 |
| 2024/03/18 | 172 | 174 | 171 | 173 | 52,600 |
| 2024/03/15 | 171 | 192 | 168 | 172 | 894,100 |
| 2024/03/14 | 170 | 216 | 170 | 174 | 4,714,000 |
| 2024/03/13 | 166 | 168 | 166 | 167 | 14,700 |
| 2024/03/12 | 167 | 167 | 165 | 166 | 13,700 |
| 2024/03/11 | 168 | 168 | 166 | 166 | 7,400 |
| 2024/03/08 | 165 | 168 | 165 | 168 | 25,100 |
| 2024/03/07 | 166 | 167 | 165 | 167 | 11,000 |
| 2024/03/06 | 166 | 167 | 164 | 167 | 26,600 |
| 2024/03/05 | 166 | 166 | 165 | 165 | 10,100 |
| 2024/03/04 | 164 | 167 | 164 | 165 | 28,800 |
| 2024/03/01 | 167 | 167 | 163 | 164 | 40,400 |
| 2024/02/29 | 170 | 170 | 164 | 167 | 47,600 |
| 2024/02/28 | 169 | 170 | 167 | 170 | 11,500 |
| 2024/02/27 | 167 | 168 | 167 | 167 | 13,400 |
| 2024/02/26 | 164 | 167 | 164 | 167 | 19,100 |
| 2024/02/22 | 168 | 168 | 166 | 166 | 8,200 |
| 2024/02/21 | 167 | 168 | 165 | 168 | 11,900 |
| 2024/02/20 | 164 | 167 | 164 | 167 | 31,500 |
| 2024/02/19 | 165 | 166 | 163 | 163 | 20,200 |
| 2024/02/16 | 160 | 165 | 160 | 165 | 46,900 |
| 2024/02/15 | 160 | 164 | 160 | 163 | 54,700 |
| 2024/02/14 | 169 | 169 | 160 | 163 | 188,600 |
| 2024/02/13 | 171 | 175 | 170 | 174 | 78,900 |
| 2024/02/09 | 170 | 171 | 168 | 171 | 14,100 |
| 2024/02/08 | 169 | 170 | 168 | 169 | 11,000 |
| 2024/02/07 | 171 | 171 | 168 | 169 | 16,500 |
| 2024/02/06 | 173 | 173 | 170 | 171 | 21,600 |
| 2024/02/05 | 170 | 173 | 169 | 172 | 28,900 |
| 2024/02/02 | 175 | 175 | 169 | 172 | 44,800 |
| 2024/02/01 | 173 | 174 | 171 | 174 | 22,800 |
| 2024/01/31 | 171 | 173 | 171 | 171 | 7,200 |
| 2024/01/30 | 173 | 173 | 168 | 171 | 22,300 |
| 2024/01/29 | 170 | 171 | 169 | 171 | 9,600 |
| 2024/01/26 | 168 | 173 | 167 | 169 | 34,800 |
| 2024/01/25 | 168 | 168 | 167 | 168 | 6,700 |
| 2024/01/24 | 165 | 168 | 165 | 167 | 22,600 |
| 2024/01/23 | 165 | 166 | 164 | 165 | 14,500 |
| 2024/01/22 | 165 | 165 | 162 | 165 | 18,000 |
| 2024/01/19 | 164 | 165 | 163 | 163 | 12,200 |
| 2024/01/18 | 162 | 164 | 162 | 164 | 16,600 |
| 2024/01/17 | 162 | 165 | 162 | 162 | 19,000 |
| 2024/01/16 | 165 | 165 | 160 | 162 | 46,300 |
| 2024/01/15 | 164 | 165 | 163 | 165 | 32,100 |
| 2024/01/12 | 163 | 165 | 163 | 163 | 14,600 |
| 2024/01/11 | 165 | 165 | 162 | 163 | 25,200 |
| 2024/01/10 | 165 | 165 | 164 | 164 | 14,900 |
| 2024/01/09 | 163 | 165 | 163 | 165 | 18,200 |
| 2024/01/05 | 164 | 164 | 161 | 163 | 17,000 |
| 2024/01/04 | 163 | 165 | 161 | 162 | 28,900 |