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
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