山大(7426)の株価時系列情報
山大(7426)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,453 | 1,469 | 1,411 | 1,435 | 16,000 |
| 2024/04/25 | 1,485 | 1,510 | 1,451 | 1,451 | 37,300 |
| 2024/04/24 | 1,520 | 1,530 | 1,475 | 1,508 | 49,300 |
| 2024/04/23 | 1,631 | 1,649 | 1,478 | 1,490 | 159,400 |
| 2024/04/22 | 1,627 | 1,861 | 1,601 | 1,632 | 223,500 |
| 2024/04/19 | 1,629 | 1,824 | 1,600 | 1,696 | 284,500 |
| 2024/04/18 | 1,662 | 1,780 | 1,538 | 1,569 | 162,300 |
| 2024/04/17 | 1,551 | 1,781 | 1,495 | 1,765 | 634,000 |
| 2024/04/16 | 1,495 | 1,564 | 1,481 | 1,481 | 47,800 |
| 2024/04/15 | 1,449 | 1,510 | 1,427 | 1,510 | 43,300 |
| 2024/04/12 | 1,478 | 1,510 | 1,455 | 1,468 | 27,400 |
| 2024/04/11 | 1,520 | 1,545 | 1,467 | 1,479 | 51,000 |
| 2024/04/10 | 1,540 | 1,585 | 1,535 | 1,560 | 28,100 |
| 2024/04/09 | 1,532 | 1,599 | 1,493 | 1,555 | 76,700 |
| 2024/04/08 | 1,575 | 1,632 | 1,514 | 1,519 | 62,000 |
| 2024/04/05 | 1,592 | 1,615 | 1,551 | 1,551 | 55,600 |
| 2024/04/04 | 1,705 | 1,778 | 1,623 | 1,632 | 89,500 |
| 2024/04/03 | 1,881 | 1,900 | 1,704 | 1,704 | 121,600 |
| 2024/04/02 | 2,079 | 2,089 | 1,909 | 1,920 | 120,300 |
| 2024/04/01 | 2,293 | 2,324 | 2,083 | 2,122 | 108,100 |
| 2024/03/29 | 2,470 | 2,480 | 2,200 | 2,291 | 318,600 |
| 2024/03/28 | 4,055 | 4,055 | 2,655 | 2,655 | 811,200 |
| 2024/03/27 | 2,946 | 3,385 | 2,798 | 3,385 | 210,800 |
| 2024/03/26 | 3,260 | 3,275 | 2,830 | 2,885 | 86,700 |
| 2024/03/25 | 3,225 | 3,340 | 2,971 | 3,275 | 205,600 |
| 2024/03/22 | 3,530 | 3,690 | 3,225 | 3,225 | 699,400 |
| 2024/03/21 | 3,925 | 3,925 | 3,925 | 3,925 | 36,500 |
| 2024/03/19 | 3,095 | 3,295 | 2,997 | 3,225 | 239,300 |
| 2024/03/18 | 3,010 | 3,055 | 2,900 | 2,997 | 132,700 |
| 2024/03/15 | 2,626 | 3,080 | 2,501 | 3,080 | 494,500 |
| 2024/03/14 | 2,600 | 2,907 | 2,494 | 2,576 | 138,400 |
| 2024/03/13 | 2,790 | 2,928 | 2,400 | 2,550 | 173,100 |
| 2024/03/12 | 3,700 | 3,710 | 3,055 | 3,055 | 117,200 |
| 2024/03/11 | 4,055 | 4,270 | 3,630 | 3,755 | 113,100 |
| 2024/03/08 | 4,610 | 4,960 | 3,980 | 4,050 | 208,200 |
| 2024/03/07 | 4,850 | 5,070 | 4,500 | 4,680 | 125,700 |
| 2024/03/06 | 4,910 | 6,020 | 4,565 | 5,040 | 449,900 |
| 2024/03/05 | 5,110 | 5,110 | 5,010 | 5,110 | 84,600 |
| 2024/03/04 | 4,265 | 4,405 | 4,020 | 4,405 | 300,300 |
| 2024/03/01 | 3,255 | 3,740 | 3,040 | 3,705 | 439,600 |
| 2024/02/29 | 3,935 | 4,445 | 3,305 | 3,325 | 422,700 |
| 2024/02/28 | 4,005 | 4,005 | 3,725 | 4,005 | 250,400 |
| 2024/02/27 | 2,803 | 3,305 | 2,703 | 3,305 | 424,200 |
| 2024/02/26 | 2,321 | 2,803 | 2,321 | 2,803 | 1,000,900 |
| 2024/02/22 | 2,290 | 2,303 | 2,150 | 2,303 | 295,900 |
| 2024/02/21 | 1,699 | 1,903 | 1,520 | 1,903 | 275,900 |
| 2024/02/20 | 1,203 | 1,503 | 1,173 | 1,503 | 277,600 |
| 2024/02/19 | 1,141 | 1,234 | 1,128 | 1,203 | 11,100 |
| 2024/02/16 | 1,103 | 1,166 | 1,100 | 1,149 | 6,200 |
| 2024/02/15 | 1,153 | 1,153 | 1,081 | 1,115 | 12,700 |
| 2024/02/14 | 1,135 | 1,165 | 1,127 | 1,147 | 3,800 |
| 2024/02/13 | 1,148 | 1,166 | 1,115 | 1,159 | 8,900 |
| 2024/02/09 | 1,145 | 1,176 | 1,101 | 1,118 | 22,200 |
| 2024/02/08 | 1,169 | 1,216 | 1,121 | 1,163 | 21,000 |
| 2024/02/07 | 1,183 | 1,192 | 1,155 | 1,169 | 7,700 |
| 2024/02/06 | 1,221 | 1,262 | 1,183 | 1,183 | 23,900 |
| 2024/02/05 | 1,115 | 1,358 | 1,105 | 1,234 | 154,900 |
| 2024/02/02 | 1,104 | 1,126 | 1,104 | 1,110 | 5,000 |
| 2024/02/01 | 1,142 | 1,142 | 1,099 | 1,104 | 9,600 |
| 2024/01/31 | 1,200 | 1,200 | 1,145 | 1,157 | 12,900 |
| 2024/01/30 | 1,203 | 1,217 | 1,201 | 1,201 | 2,300 |
| 2024/01/29 | 1,223 | 1,223 | 1,205 | 1,207 | 2,100 |
| 2024/01/26 | 1,220 | 1,225 | 1,197 | 1,223 | 8,800 |
| 2024/01/25 | 1,237 | 1,237 | 1,220 | 1,220 | 5,100 |
| 2024/01/24 | 1,208 | 1,240 | 1,208 | 1,240 | 1,600 |
| 2024/01/23 | 1,230 | 1,230 | 1,204 | 1,220 | 7,200 |
| 2024/01/22 | 1,216 | 1,240 | 1,214 | 1,227 | 8,000 |
| 2024/01/19 | 1,243 | 1,243 | 1,202 | 1,214 | 11,100 |
| 2024/01/18 | 1,210 | 1,224 | 1,203 | 1,219 | 6,700 |
| 2024/01/17 | 1,229 | 1,257 | 1,200 | 1,200 | 16,700 |
| 2024/01/16 | 1,240 | 1,240 | 1,196 | 1,199 | 14,800 |
| 2024/01/15 | 1,164 | 1,229 | 1,164 | 1,229 | 17,000 |
| 2024/01/12 | 1,167 | 1,198 | 1,150 | 1,183 | 11,900 |
| 2024/01/11 | 1,180 | 1,181 | 1,145 | 1,153 | 12,200 |
| 2024/01/10 | 1,146 | 1,179 | 1,144 | 1,177 | 17,800 |
| 2024/01/09 | 1,132 | 1,188 | 1,132 | 1,159 | 13,700 |
| 2024/01/05 | 1,135 | 1,162 | 1,120 | 1,121 | 18,500 |
| 2024/01/04 | 1,051 | 1,188 | 1,051 | 1,135 | 44,800 |
| 2023/12/29 | 1,032 | 1,052 | 1,030 | 1,040 | 9,300 |
| 2023/12/28 | 1,039 | 1,054 | 1,033 | 1,052 | 6,700 |
| 2023/12/27 | 1,033 | 1,048 | 1,020 | 1,048 | 9,600 |
| 2023/12/26 | 1,045 | 1,055 | 1,034 | 1,034 | 8,200 |
| 2023/12/25 | 1,066 | 1,081 | 1,030 | 1,040 | 21,700 |
| 2023/12/22 | 1,064 | 1,120 | 1,064 | 1,098 | 12,500 |
| 2023/12/21 | 1,065 | 1,065 | 1,035 | 1,064 | 9,000 |
| 2023/12/20 | 1,035 | 1,075 | 1,035 | 1,067 | 9,100 |
| 2023/12/19 | 1,059 | 1,059 | 1,025 | 1,034 | 6,100 |
| 2023/12/18 | 1,045 | 1,060 | 1,032 | 1,059 | 7,200 |
| 2023/12/15 | 1,028 | 1,054 | 1,023 | 1,049 | 8,800 |
| 2023/12/14 | 1,046 | 1,067 | 1,022 | 1,032 | 30,100 |
| 2023/12/13 | 1,054 | 1,090 | 1,052 | 1,070 | 9,300 |
| 2023/12/12 | 1,083 | 1,084 | 1,050 | 1,052 | 12,200 |
| 2023/12/11 | 1,050 | 1,080 | 1,050 | 1,080 | 9,800 |
| 2023/12/08 | 1,103 | 1,103 | 1,041 | 1,045 | 29,700 |
| 2023/12/07 | 1,127 | 1,137 | 1,101 | 1,101 | 13,700 |
| 2023/12/06 | 1,130 | 1,132 | 1,110 | 1,113 | 9,000 |
| 2023/12/05 | 1,140 | 1,148 | 1,111 | 1,118 | 8,400 |
| 2023/12/04 | 1,111 | 1,161 | 1,105 | 1,145 | 21,000 |
| 2023/12/01 | 1,167 | 1,174 | 1,132 | 1,139 | 21,000 |
| 2023/11/30 | 1,206 | 1,222 | 1,168 | 1,168 | 27,200 |
| 2023/11/29 | 1,202 | 1,230 | 1,202 | 1,222 | 7,900 |
| 2023/11/28 | 1,227 | 1,232 | 1,186 | 1,202 | 24,400 |
| 2023/11/27 | 1,249 | 1,291 | 1,221 | 1,225 | 30,600 |
| 2023/11/24 | 1,300 | 1,341 | 1,218 | 1,268 | 85,200 |
| 2023/11/22 | 1,171 | 1,299 | 1,171 | 1,282 | 136,900 |
| 2023/11/21 | 1,183 | 1,239 | 1,133 | 1,160 | 92,800 |
| 2023/11/20 | 1,117 | 1,200 | 1,105 | 1,200 | 66,200 |
| 2023/11/17 | 1,114 | 1,138 | 1,103 | 1,126 | 13,600 |
| 2023/11/16 | 1,111 | 1,145 | 1,094 | 1,122 | 25,300 |
| 2023/11/15 | 1,130 | 1,154 | 1,111 | 1,128 | 29,200 |
| 2023/11/14 | 1,117 | 1,142 | 1,040 | 1,122 | 114,500 |
| 2023/11/13 | 1,148 | 1,204 | 1,083 | 1,101 | 74,400 |
| 2023/11/10 | 1,140 | 1,243 | 1,138 | 1,173 | 66,700 |
| 2023/11/09 | 1,178 | 1,212 | 1,163 | 1,188 | 35,600 |
| 2023/11/08 | 1,350 | 1,350 | 1,176 | 1,195 | 128,700 |
| 2023/11/07 | 1,358 | 1,447 | 1,306 | 1,339 | 327,600 |
| 2023/11/06 | 1,569 | 1,648 | 1,369 | 1,408 | 1,036,800 |
| 2023/11/02 | 1,290 | 1,558 | 1,171 | 1,515 | 2,129,100 |
| 2023/11/01 | 1,166 | 1,354 | 1,148 | 1,258 | 801,700 |
| 2023/10/31 | 1,109 | 1,197 | 1,084 | 1,166 | 62,200 |
| 2023/10/30 | 1,101 | 1,129 | 1,079 | 1,112 | 38,800 |
| 2023/10/27 | 1,123 | 1,215 | 1,080 | 1,085 | 171,900 |
| 2023/10/26 | 1,136 | 1,141 | 1,094 | 1,094 | 61,400 |
| 2023/10/25 | 1,195 | 1,237 | 1,145 | 1,148 | 89,800 |
| 2023/10/24 | 1,273 | 1,333 | 1,180 | 1,210 | 187,300 |
| 2023/10/23 | 1,375 | 1,410 | 1,270 | 1,303 | 275,200 |
| 2023/10/20 | 1,539 | 1,566 | 1,326 | 1,500 | 1,835,900 |
| 2023/10/19 | 1,579 | 1,620 | 1,579 | 1,579 | 317,800 |
| 2023/10/18 | 2,079 | 2,079 | 2,079 | 2,079 | 7,600 |
| 2023/10/17 | 2,579 | 2,579 | 2,579 | 2,579 | 112,200 |
| 2023/10/16 | 2,079 | 2,079 | 2,002 | 2,079 | 180,300 |
| 2023/10/13 | 1,600 | 1,679 | 1,536 | 1,679 | 275,800 |
| 2023/10/12 | 1,051 | 1,379 | 1,032 | 1,379 | 342,100 |
| 2023/10/11 | 981 | 1,099 | 981 | 1,079 | 14,000 |
| 2023/10/10 | 976 | 976 | 967 | 976 | 700 |
| 2023/10/06 | 967 | 967 | 967 | 967 | 200 |
| 2023/10/05 | 988 | 988 | 942 | 969 | 4,100 |
| 2023/09/29 | 985 | 1,035 | 985 | 1,035 | 900 |
| 2023/09/28 | 993 | 999 | 992 | 999 | 300 |
| 2023/09/27 | 990 | 990 | 984 | 984 | 800 |
| 2023/09/26 | 1,000 | 1,002 | 990 | 990 | 1,600 |
| 2023/09/25 | 1,030 | 1,030 | 1,021 | 1,021 | 400 |
| 2023/09/22 | 1,050 | 1,050 | 1,031 | 1,031 | 300 |
| 2023/09/21 | 1,050 | 1,050 | 1,039 | 1,039 | 700 |
| 2023/09/19 | 1,060 | 1,060 | 1,011 | 1,050 | 1,000 |
| 2023/09/15 | 1,050 | 1,050 | 1,024 | 1,050 | 2,100 |
| 2023/09/14 | 987 | 1,049 | 987 | 1,049 | 3,300 |
| 2023/09/12 | 990 | 991 | 990 | 991 | 300 |
| 2023/09/11 | 986 | 986 | 986 | 986 | 600 |
| 2023/09/08 | 995 | 1,010 | 988 | 988 | 2,100 |
| 2023/09/07 | 1,010 | 1,020 | 980 | 980 | 1,300 |
| 2023/09/06 | 991 | 991 | 983 | 983 | 200 |
| 2023/09/05 | 989 | 1,000 | 989 | 1,000 | 400 |
| 2023/09/04 | 1,017 | 1,017 | 996 | 996 | 300 |
| 2023/09/01 | 999 | 1,008 | 990 | 990 | 1,200 |
| 2023/08/31 | 991 | 998 | 991 | 998 | 200 |
| 2023/08/30 | 991 | 991 | 991 | 991 | 100 |
| 2023/08/28 | 963 | 963 | 963 | 963 | 100 |
| 2023/08/25 | 976 | 976 | 963 | 963 | 300 |
| 2023/08/24 | 963 | 963 | 963 | 963 | 300 |
| 2023/08/23 | 965 | 965 | 960 | 962 | 500 |
| 2023/08/22 | 973 | 973 | 967 | 967 | 900 |
| 2023/08/21 | 971 | 983 | 967 | 972 | 1,400 |
| 2023/08/18 | 997 | 1,000 | 997 | 1,000 | 4,600 |
| 2023/08/17 | 1,007 | 1,007 | 996 | 996 | 400 |
| 2023/08/16 | 989 | 1,023 | 989 | 993 | 4,000 |
| 2023/08/15 | 964 | 964 | 964 | 964 | 300 |
| 2023/08/14 | 1,001 | 1,001 | 971 | 971 | 2,000 |
| 2023/08/10 | 970 | 970 | 965 | 965 | 500 |
| 2023/08/09 | 970 | 985 | 970 | 972 | 1,100 |
| 2023/08/08 | 1,000 | 1,000 | 964 | 970 | 4,500 |
| 2023/08/07 | 1,035 | 1,035 | 982 | 1,001 | 5,800 |
| 2023/08/04 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
| 2023/08/01 | 1,036 | 1,037 | 1,035 | 1,035 | 300 |
| 2023/07/31 | 1,053 | 1,053 | 1,036 | 1,036 | 1,200 |
| 2023/07/26 | 1,049 | 1,049 | 1,036 | 1,036 | 200 |
| 2023/07/25 | 1,023 | 1,023 | 1,023 | 1,023 | 100 |
| 2023/07/24 | 1,039 | 1,039 | 1,026 | 1,039 | 900 |
| 2023/07/21 | 1,031 | 1,031 | 1,031 | 1,031 | 300 |
| 2023/07/20 | 1,061 | 1,061 | 1,061 | 1,061 | 100 |
| 2023/07/19 | 1,058 | 1,061 | 1,058 | 1,061 | 300 |
| 2023/07/18 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
| 2023/07/14 | 1,051 | 1,052 | 1,051 | 1,051 | 2,100 |
| 2023/07/12 | 1,048 | 1,048 | 1,022 | 1,023 | 1,200 |
| 2023/07/11 | 1,040 | 1,044 | 1,021 | 1,021 | 300 |
| 2023/07/10 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2023/07/07 | 1,004 | 1,040 | 1,004 | 1,040 | 600 |
| 2023/07/06 | 1,044 | 1,051 | 1,004 | 1,004 | 2,200 |
| 2023/07/05 | 1,041 | 1,042 | 1,031 | 1,031 | 500 |
| 2023/07/04 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2023/07/03 | 1,042 | 1,042 | 1,019 | 1,019 | 300 |
| 2023/06/30 | 1,065 | 1,065 | 1,000 | 1,018 | 3,500 |
| 2023/06/29 | 1,034 | 1,047 | 1,034 | 1,035 | 500 |
| 2023/06/28 | 1,060 | 1,060 | 1,000 | 1,044 | 2,800 |
| 2023/06/26 | 1,055 | 1,066 | 1,055 | 1,066 | 300 |
| 2023/06/23 | 1,062 | 1,066 | 1,032 | 1,045 | 2,100 |
| 2023/06/22 | 1,080 | 1,094 | 1,069 | 1,069 | 2,200 |
| 2023/06/21 | 1,080 | 1,090 | 1,070 | 1,090 | 700 |
| 2023/06/20 | 1,056 | 1,090 | 1,056 | 1,070 | 1,800 |
| 2023/06/19 | 1,084 | 1,084 | 1,054 | 1,061 | 500 |