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

山忠(391A)の株価時系列情報

山忠(391A)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
2026/03/27 2,536 2,536 2,536 2,536 200
2026/03/26 2,536 2,536 2,521 2,521 500
2026/03/25 2,536 2,536 2,536 2,536 100
2026/03/24 2,536 2,536 2,536 2,536 100
2026/03/23 2,541 2,541 2,536 2,536 1,200
2026/03/19 2,550 2,550 2,550 2,550 100
2026/03/18 2,540 2,540 2,540 2,540 100
2026/03/17 2,610 2,611 2,540 2,540 1,900
2026/03/16 2,550 2,586 2,550 2,586 3,800
2026/03/13 2,502 2,520 2,500 2,515 600
2026/03/12 2,505 2,505 2,505 2,505 100
2026/03/10 2,520 2,520 2,520 2,520 400
2026/03/09 2,481 2,512 2,475 2,512 700
2026/03/06 2,481 2,481 2,481 2,481 100
2026/03/05 2,491 2,521 2,491 2,502 400
2026/03/04 2,522 2,522 2,480 2,480 1,800
2026/03/03 2,526 2,526 2,522 2,522 200
2026/03/02 2,526 2,526 2,526 2,526 100
2026/02/27 2,535 2,535 2,530 2,530 400
2026/02/26 2,530 2,530 2,530 2,530 100
2026/02/25 2,530 2,530 2,530 2,530 100
2026/02/24 2,523 2,529 2,518 2,529 400
2026/02/20 2,512 2,523 2,512 2,523 800
2026/02/18 2,540 2,540 2,540 2,540 600
2026/02/16 2,528 2,528 2,528 2,528 100
2026/02/13 2,535 2,540 2,535 2,540 400
2026/02/12 2,536 2,538 2,535 2,538 600
2026/02/09 2,519 2,535 2,519 2,535 500
2026/02/06 2,519 2,525 2,519 2,525 200
2026/02/05 2,512 2,513 2,512 2,513 400
2026/02/04 2,512 2,520 2,508 2,520 700
2026/02/03 2,506 2,523 2,506 2,523 600
2026/02/02 2,514 2,520 2,506 2,506 900
2026/01/30 2,534 2,534 2,514 2,514 600
2026/01/29 2,525 2,525 2,520 2,520 500
2026/01/28 2,520 2,533 2,520 2,533 200
2026/01/27 2,533 2,533 2,533 2,533 200
2026/01/26 2,520 2,534 2,514 2,534 600
2026/01/23 2,530 2,530 2,528 2,529 300
2026/01/22 2,513 2,525 2,513 2,525 1,300
2026/01/21 2,548 2,548 2,501 2,533 1,100
2026/01/20 2,550 2,550 2,540 2,548 900
2026/01/19 2,533 2,550 2,533 2,550 200
2026/01/16 2,525 2,540 2,525 2,530 800
2026/01/15 2,518 2,555 2,518 2,530 500
2026/01/14 2,555 2,555 2,540 2,555 700
2026/01/13 2,556 2,560 2,556 2,560 200
2026/01/09 2,550 2,556 2,550 2,556 300
2026/01/08 2,550 2,550 2,550 2,550 100
2026/01/07 2,550 2,550 2,541 2,550 1,400
2026/01/06 2,560 2,560 2,560 2,560 500
2026/01/05 2,565 2,565 2,540 2,560 500
2025/12/30 2,570 2,595 2,560 2,560 1,100
2025/12/29 2,554 2,554 2,554 2,554 600
2025/12/26 2,540 2,540 2,536 2,536 400
2025/12/25 2,540 2,550 2,525 2,540 800
2025/12/24 2,530 2,534 2,513 2,534 1,000
2025/12/23 2,530 2,530 2,506 2,530 1,100
2025/12/22 2,530 2,532 2,515 2,530 1,200
2025/12/19 2,500 2,530 2,500 2,530 1,700
2025/12/18 2,530 2,538 2,530 2,538 400
2025/12/17 2,530 2,530 2,500 2,521 3,000
2025/12/16 2,504 2,530 2,501 2,529 1,300
2025/12/15 2,480 2,525 2,470 2,525 3,100
2025/12/12 2,468 2,497 2,468 2,496 1,100
2025/12/11 2,485 2,507 2,485 2,503 400
2025/12/10 2,485 2,510 2,485 2,503 900
2025/12/09 2,492 2,505 2,482 2,486 600
2025/12/08 2,525 2,525 2,510 2,510 200
2025/12/05 2,550 2,550 2,500 2,527 2,000
2025/12/04 2,520 2,540 2,485 2,540 3,100
2025/12/03 2,492 2,492 2,492 2,492 100
2025/12/02 2,525 2,525 2,525 2,525 100
2025/12/01 2,520 2,525 2,500 2,525 1,100
2025/11/28 2,501 2,501 2,501 2,501 100
2025/11/27 2,499 2,530 2,486 2,500 1,200
2025/11/26 2,499 2,499 2,499 2,499 200
2025/11/25 2,479 2,489 2,479 2,489 300
2025/11/21 2,471 2,471 2,467 2,467 300
2025/11/20 2,477 2,500 2,476 2,476 2,600
2025/11/19 2,484 2,484 2,484 2,484 200
2025/11/18 2,471 2,484 2,470 2,484 500
2025/11/14 2,500 2,500 2,485 2,500 1,600
2025/11/13 2,490 2,490 2,487 2,487 300
2025/11/12 2,500 2,500 2,500 2,500 600
2025/11/11 2,487 2,487 2,487 2,487 100
2025/11/10 2,517 2,517 2,517 2,517 100
2025/11/07 2,480 2,499 2,480 2,499 900
2025/11/06 2,499 2,499 2,499 2,499 400
2025/11/05 2,488 2,488 2,481 2,481 200
2025/11/04 2,530 2,530 2,488 2,488 700
2025/10/31 2,525 2,530 2,501 2,530 900
2025/10/30 2,525 2,525 2,525 2,525 500
2025/10/29 2,512 2,514 2,512 2,514 300
2025/10/28 2,524 2,524 2,511 2,511 300
2025/10/27 2,535 2,535 2,500 2,502 500
2025/10/24 2,500 2,500 2,471 2,500 2,700
2025/10/23 2,480 2,503 2,470 2,500 4,900
2025/10/22 2,477 2,503 2,477 2,503 2,400
2025/10/21 2,503 2,504 2,503 2,503 1,000
2025/10/20 2,503 2,504 2,503 2,504 500
2025/10/17 2,510 2,510 2,510 2,510 1,200
2025/10/16 2,503 2,510 2,503 2,510 1,300
2025/10/15 2,495 2,524 2,495 2,503 700
2025/10/14 2,503 2,535 2,495 2,495 2,000
2025/10/10 2,530 2,530 2,508 2,509 700
2025/10/09 2,549 2,550 2,530 2,530 1,400
2025/10/08 2,526 2,530 2,525 2,525 1,900
2025/10/07 2,555 2,555 2,528 2,528 900
2025/10/06 2,515 2,534 2,515 2,534 200
2025/10/03 2,511 2,520 2,500 2,500 1,700
2025/10/02 2,518 2,518 2,513 2,518 800
2025/10/01 2,525 2,570 2,500 2,568 1,900
2025/09/30 2,570 2,570 2,548 2,570 1,100
2025/09/29 2,570 2,575 2,570 2,574 1,100
2025/09/26 2,574 2,575 2,525 2,570 2,700
2025/09/25 2,540 2,579 2,540 2,574 1,600
2025/09/24 2,512 2,588 2,512 2,540 3,300
2025/09/22 2,558 2,558 2,530 2,532 3,400
2025/09/19 2,570 2,570 2,535 2,570 1,500
2025/09/18 2,575 2,600 2,540 2,570 2,600
2025/09/17 2,569 2,600 2,567 2,575 3,100
2025/09/16 2,598 2,600 2,569 2,569 5,500
2025/09/12 2,560 2,561 2,550 2,561 900
2025/09/11 2,599 2,599 2,560 2,560 2,100
2025/09/10 2,546 2,598 2,546 2,583 2,400
2025/09/09 2,543 2,546 2,529 2,531 700
2025/09/08 2,530 2,543 2,522 2,522 500
2025/09/05 2,520 2,530 2,520 2,521 800
2025/09/04 2,517 2,520 2,517 2,520 800
2025/09/03 2,520 2,520 2,516 2,516 300
2025/09/02 2,515 2,522 2,515 2,521 700
2025/09/01 2,516 2,550 2,515 2,520 1,200
2025/08/29 2,535 2,540 2,535 2,540 800
2025/08/28 2,511 2,514 2,511 2,514 300
2025/08/27 2,547 2,547 2,511 2,520 700
2025/08/26 2,503 2,520 2,503 2,509 1,400
2025/08/25 2,502 2,510 2,500 2,502 3,400
2025/08/22 2,529 2,530 2,515 2,516 1,300
2025/08/21 2,530 2,530 2,502 2,529 1,300
2025/08/20 2,518 2,530 2,518 2,530 1,600
2025/08/19 2,552 2,552 2,522 2,522 1,200
2025/08/18 2,550 2,570 2,530 2,530 2,800
2025/08/15 2,540 2,540 2,513 2,523 1,000
2025/08/14 2,514 2,534 2,512 2,512 1,000
2025/08/13 2,509 2,537 2,509 2,514 2,800
2025/08/12 2,508 2,512 2,508 2,509 2,400
2025/08/08 2,500 2,510 2,480 2,500 4,300
2025/08/07 2,502 2,503 2,500 2,500 2,300
2025/08/06 2,510 2,510 2,500 2,501 2,400
2025/08/05 2,500 2,524 2,492 2,493 1,700
2025/08/04 2,489 2,499 2,481 2,496 3,300
2025/08/01 2,490 2,499 2,487 2,489 4,000
2025/07/31 2,490 2,502 2,480 2,490 6,900
2025/07/30 2,482 2,498 2,470 2,483 14,600
2025/07/29 2,600 2,608 2,503 2,532 77,500

このページの先頭へ