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
2026/07/07 2,308 2,321 2,308 2,321 1,400
2026/07/06 2,280 2,308 2,280 2,308 1,300
2026/07/03 2,279 2,279 2,241 2,279 1,300
2026/07/02 2,281 2,281 2,281 2,281 100
2026/06/30 2,331 2,331 2,331 2,331 600
2026/06/29 2,345 2,345 2,345 2,345 200
2026/06/26 2,254 2,297 2,254 2,297 800
2026/06/25 2,282 2,290 2,282 2,290 500
2026/06/24 2,278 2,279 2,275 2,279 2,500
2026/06/23 2,287 2,287 2,280 2,280 800
2026/06/22 2,284 2,322 2,284 2,322 200
2026/06/19 2,323 2,325 2,310 2,325 1,000
2026/06/17 2,329 2,388 2,329 2,387 2,400
2026/06/16 2,322 2,351 2,322 2,328 4,200
2026/06/15 2,478 2,478 2,333 2,333 1,600
2026/06/11 2,386 2,386 2,386 2,386 300
2026/06/10 2,433 2,433 2,404 2,404 300
2026/06/09 2,421 2,421 2,405 2,410 400
2026/06/08 2,422 2,422 2,422 2,422 100
2026/06/05 2,427 2,427 2,423 2,423 1,100
2026/06/04 2,427 2,430 2,424 2,424 500
2026/06/03 2,427 2,427 2,425 2,425 200
2026/06/02 2,452 2,452 2,425 2,425 200
2026/06/01 2,460 2,460 2,460 2,460 100
2026/05/28 2,455 2,468 2,452 2,468 300
2026/05/26 2,452 2,470 2,452 2,470 400
2026/05/25 2,452 2,452 2,452 2,452 300
2026/05/21 2,490 2,490 2,490 2,490 500
2026/05/19 2,510 2,510 2,457 2,465 500
2026/05/18 2,481 2,481 2,481 2,481 100
2026/05/15 2,465 2,465 2,465 2,465 200
2026/05/14 2,469 2,469 2,469 2,469 100
2026/05/13 2,465 2,481 2,465 2,481 400
2026/05/11 2,479 2,479 2,465 2,465 400
2026/05/08 2,465 2,465 2,465 2,465 100
2026/05/07 2,480 2,481 2,468 2,481 400
2026/05/01 2,478 2,480 2,478 2,480 500
2026/04/30 2,485 2,485 2,465 2,465 3,600
2026/04/28 2,480 2,503 2,480 2,491 3,300
2026/04/27 2,518 2,552 2,503 2,550 1,900
2026/04/24 2,518 2,521 2,518 2,521 300
2026/04/22 2,560 2,560 2,560 2,560 200
2026/04/21 2,560 2,560 2,560 2,560 100
2026/04/20 2,549 2,590 2,549 2,560 800
2026/04/17 2,515 2,549 2,515 2,549 600
2026/04/16 2,515 2,539 2,510 2,530 900
2026/04/15 2,523 2,525 2,510 2,520 2,200
2026/04/14 2,525 2,530 2,509 2,525 2,300
2026/04/13 2,550 2,550 2,550 2,550 100
2026/04/10 2,550 2,550 2,550 2,550 400
2026/04/09 2,559 2,559 2,537 2,537 400
2026/04/08 2,540 2,545 2,540 2,545 6,300
2026/04/07 2,600 2,600 2,535 2,540 1,100
2026/04/06 2,507 2,580 2,507 2,580 1,100
2026/04/03 2,535 2,535 2,535 2,535 100
2026/04/02 2,535 2,535 2,535 2,535 100
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

このページの先頭へ