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 |
|---|---|---|---|---|---|
| 2024/10/09 | 1,243 | 1,243 | 1,223 | 1,225 | 2,400 |
| 2024/10/08 | 1,240 | 1,260 | 1,230 | 1,236 | 2,500 |
| 2024/10/07 | 1,250 | 1,270 | 1,230 | 1,260 | 4,100 |
| 2024/10/04 | 1,206 | 1,309 | 1,197 | 1,226 | 25,000 |
| 2024/10/03 | 1,198 | 1,215 | 1,197 | 1,200 | 5,600 |
| 2024/10/02 | 1,185 | 1,212 | 1,185 | 1,198 | 4,500 |
| 2024/10/01 | 1,177 | 1,228 | 1,177 | 1,207 | 6,500 |
| 2024/09/30 | 1,195 | 1,210 | 1,175 | 1,177 | 8,200 |
| 2024/09/27 | 1,195 | 1,230 | 1,195 | 1,212 | 15,100 |
| 2024/09/26 | 1,234 | 1,244 | 1,223 | 1,225 | 6,500 |
| 2024/09/25 | 1,235 | 1,258 | 1,220 | 1,231 | 8,100 |
| 2024/09/24 | 1,304 | 1,340 | 1,230 | 1,234 | 33,400 |
| 2024/09/20 | 1,400 | 1,428 | 1,264 | 1,293 | 83,400 |
| 2024/09/19 | 1,187 | 1,459 | 1,187 | 1,370 | 267,400 |
| 2024/09/18 | 1,187 | 1,196 | 1,187 | 1,187 | 2,600 |
| 2024/09/17 | 1,209 | 1,209 | 1,186 | 1,188 | 1,400 |
| 2024/09/13 | 1,216 | 1,228 | 1,211 | 1,227 | 1,400 |
| 2024/09/12 | 1,180 | 1,207 | 1,177 | 1,206 | 1,800 |
| 2024/09/11 | 1,212 | 1,212 | 1,160 | 1,180 | 4,100 |
| 2024/09/10 | 1,224 | 1,225 | 1,212 | 1,212 | 1,500 |
| 2024/09/09 | 1,175 | 1,236 | 1,175 | 1,208 | 4,300 |
| 2024/09/06 | 1,213 | 1,224 | 1,160 | 1,183 | 7,200 |
| 2024/09/05 | 1,216 | 1,253 | 1,208 | 1,215 | 11,900 |
| 2024/09/04 | 1,275 | 1,296 | 1,246 | 1,246 | 8,100 |
| 2024/09/03 | 1,336 | 1,340 | 1,310 | 1,313 | 3,800 |
| 2024/09/02 | 1,370 | 1,375 | 1,341 | 1,341 | 3,600 |
| 2024/08/30 | 1,377 | 1,384 | 1,350 | 1,380 | 2,800 |
| 2024/08/29 | 1,355 | 1,378 | 1,337 | 1,377 | 3,200 |
| 2024/08/28 | 1,385 | 1,385 | 1,349 | 1,370 | 3,500 |
| 2024/08/27 | 1,385 | 1,385 | 1,351 | 1,362 | 2,300 |
| 2024/08/26 | 1,302 | 1,374 | 1,302 | 1,374 | 2,500 |
| 2024/08/23 | 1,302 | 1,330 | 1,300 | 1,306 | 1,700 |
| 2024/08/22 | 1,360 | 1,362 | 1,315 | 1,315 | 3,800 |
| 2024/08/21 | 1,395 | 1,425 | 1,345 | 1,362 | 4,700 |
| 2024/08/20 | 1,329 | 1,400 | 1,318 | 1,400 | 8,600 |
| 2024/08/19 | 1,330 | 1,339 | 1,296 | 1,297 | 14,400 |
| 2024/08/16 | 1,343 | 1,366 | 1,325 | 1,326 | 13,300 |
| 2024/08/15 | 1,302 | 1,373 | 1,302 | 1,348 | 8,500 |
| 2024/08/14 | 1,304 | 1,339 | 1,285 | 1,302 | 9,900 |
| 2024/08/13 | 1,289 | 1,310 | 1,240 | 1,286 | 6,900 |
| 2024/08/09 | 1,301 | 1,349 | 1,230 | 1,241 | 15,300 |
| 2024/08/08 | 1,245 | 1,337 | 1,245 | 1,271 | 5,900 |
| 2024/08/07 | 1,150 | 1,329 | 1,150 | 1,269 | 20,400 |
| 2024/08/06 | 1,149 | 1,269 | 1,124 | 1,170 | 30,700 |
| 2024/08/05 | 1,256 | 1,309 | 1,076 | 1,125 | 49,800 |
| 2024/08/02 | 1,461 | 1,461 | 1,376 | 1,376 | 21,300 |
| 2024/08/01 | 1,537 | 1,537 | 1,481 | 1,482 | 10,300 |
| 2024/07/31 | 1,540 | 1,543 | 1,469 | 1,543 | 26,000 |
| 2024/07/30 | 1,611 | 1,611 | 1,542 | 1,550 | 16,400 |
| 2024/07/29 | 1,583 | 1,610 | 1,575 | 1,610 | 6,600 |
| 2024/07/26 | 1,561 | 1,594 | 1,543 | 1,583 | 8,800 |
| 2024/07/25 | 1,600 | 1,600 | 1,553 | 1,554 | 26,100 |
| 2024/07/24 | 1,620 | 1,630 | 1,590 | 1,619 | 14,600 |
| 2024/07/23 | 1,621 | 1,667 | 1,616 | 1,620 | 6,900 |
| 2024/07/22 | 1,656 | 1,656 | 1,600 | 1,620 | 13,700 |
| 2024/07/19 | 1,687 | 1,720 | 1,651 | 1,655 | 16,300 |
| 2024/07/18 | 1,760 | 1,776 | 1,681 | 1,687 | 34,700 |
| 2024/07/17 | 1,730 | 1,884 | 1,721 | 1,778 | 79,400 |
| 2024/07/16 | 1,647 | 1,745 | 1,647 | 1,722 | 41,100 |
| 2024/07/12 | 1,636 | 1,661 | 1,619 | 1,644 | 12,900 |
| 2024/07/11 | 1,599 | 1,635 | 1,587 | 1,628 | 18,400 |
| 2024/07/10 | 1,586 | 1,592 | 1,551 | 1,592 | 10,400 |
| 2024/07/09 | 1,625 | 1,625 | 1,577 | 1,581 | 16,500 |
| 2024/07/08 | 1,658 | 1,658 | 1,606 | 1,617 | 14,900 |
| 2024/07/05 | 1,670 | 1,689 | 1,649 | 1,667 | 17,000 |
| 2024/07/04 | 1,628 | 1,679 | 1,623 | 1,671 | 16,800 |
| 2024/07/03 | 1,620 | 1,640 | 1,605 | 1,624 | 12,000 |
| 2024/07/02 | 1,658 | 1,658 | 1,592 | 1,627 | 22,700 |
| 2024/07/01 | 1,675 | 1,687 | 1,653 | 1,658 | 7,600 |
| 2024/06/28 | 1,675 | 1,692 | 1,645 | 1,683 | 17,800 |
| 2024/06/27 | 1,702 | 1,721 | 1,671 | 1,680 | 20,100 |
| 2024/06/26 | 1,726 | 1,726 | 1,680 | 1,690 | 14,100 |
| 2024/06/25 | 1,732 | 1,745 | 1,692 | 1,713 | 16,200 |
| 2024/06/24 | 1,692 | 1,770 | 1,664 | 1,706 | 42,600 |
| 2024/06/21 | 1,682 | 1,700 | 1,656 | 1,656 | 16,800 |
| 2024/06/20 | 1,662 | 1,688 | 1,644 | 1,682 | 18,900 |
| 2024/06/19 | 1,622 | 1,667 | 1,617 | 1,662 | 19,300 |
| 2024/06/18 | 1,628 | 1,633 | 1,600 | 1,620 | 13,800 |
| 2024/06/17 | 1,660 | 1,687 | 1,621 | 1,621 | 24,300 |
| 2024/06/14 | 1,657 | 1,691 | 1,642 | 1,660 | 9,600 |
| 2024/06/13 | 1,663 | 1,663 | 1,616 | 1,635 | 15,700 |
| 2024/06/12 | 1,638 | 1,680 | 1,630 | 1,632 | 11,400 |
| 2024/06/11 | 1,642 | 1,730 | 1,631 | 1,633 | 37,700 |
| 2024/06/10 | 1,553 | 1,657 | 1,553 | 1,642 | 30,800 |
| 2024/06/07 | 1,555 | 1,590 | 1,535 | 1,549 | 30,100 |
| 2024/06/06 | 1,620 | 1,632 | 1,555 | 1,568 | 28,600 |
| 2024/06/05 | 1,624 | 1,747 | 1,610 | 1,610 | 83,200 |
| 2024/06/04 | 1,616 | 1,696 | 1,596 | 1,608 | 29,200 |
| 2024/06/03 | 1,610 | 1,643 | 1,609 | 1,623 | 17,000 |
| 2024/05/31 | 1,550 | 1,679 | 1,550 | 1,637 | 28,600 |
| 2024/05/30 | 1,601 | 1,641 | 1,570 | 1,573 | 37,600 |
| 2024/05/29 | 1,685 | 1,689 | 1,615 | 1,617 | 26,100 |
| 2024/05/28 | 1,664 | 1,717 | 1,660 | 1,671 | 43,700 |
| 2024/05/27 | 1,701 | 1,794 | 1,673 | 1,682 | 70,500 |
| 2024/05/24 | 1,620 | 1,990 | 1,620 | 1,697 | 545,700 |
| 2024/05/23 | 1,713 | 1,722 | 1,614 | 1,621 | 45,700 |
| 2024/05/22 | 1,700 | 1,749 | 1,650 | 1,708 | 41,600 |
| 2024/05/21 | 1,841 | 1,873 | 1,725 | 1,740 | 115,500 |
| 2024/05/20 | 1,840 | 2,043 | 1,800 | 1,881 | 325,900 |
| 2024/05/17 | 1,595 | 1,886 | 1,570 | 1,814 | 343,700 |
| 2024/05/16 | 1,656 | 1,666 | 1,570 | 1,577 | 44,800 |
| 2024/05/15 | 1,641 | 1,783 | 1,611 | 1,670 | 100,900 |
| 2024/05/14 | 1,637 | 1,896 | 1,599 | 1,656 | 232,900 |
| 2024/05/13 | 1,506 | 1,670 | 1,488 | 1,597 | 85,800 |
| 2024/05/10 | 1,540 | 1,560 | 1,513 | 1,519 | 23,400 |
| 2024/05/09 | 1,545 | 1,555 | 1,485 | 1,544 | 29,200 |
| 2024/05/08 | 1,477 | 1,572 | 1,466 | 1,545 | 33,200 |
| 2024/05/07 | 1,450 | 1,498 | 1,430 | 1,482 | 25,300 |
| 2024/05/02 | 1,427 | 1,452 | 1,415 | 1,420 | 12,900 |
| 2024/05/01 | 1,440 | 1,453 | 1,425 | 1,433 | 22,500 |
| 2024/04/30 | 1,449 | 1,534 | 1,449 | 1,476 | 33,300 |
| 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 |