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
2026/06/04 608 608 601 604 15,000
2026/06/03 650 685 610 611 93,000
2026/06/02 600 600 600 600 3,000
2026/06/01 500 508 500 500 900
2026/05/29 510 511 495 500 3,600
2026/05/28 504 511 500 500 1,600
2026/05/27 512 513 494 507 4,700
2026/05/26 509 515 509 512 1,500
2026/05/25 518 519 510 519 2,000
2026/05/22 510 519 508 519 2,900
2026/05/21 500 519 500 519 3,800
2026/05/20 518 523 503 503 6,300
2026/05/19 505 518 505 513 2,800
2026/05/18 496 513 456 505 21,900
2026/05/15 500 508 497 497 4,800
2026/05/14 505 525 497 499 13,800
2026/05/13 503 538 503 515 15,800
2026/05/12 510 520 495 495 10,600
2026/05/11 493 505 484 505 8,900
2026/05/08 480 495 480 486 12,600
2026/05/07 494 494 474 480 12,000
2026/05/01 482 506 481 491 11,400
2026/04/30 460 499 460 482 37,200
2026/04/28 485 515 442 472 75,400
2026/04/27 491 494 477 483 34,700
2026/04/24 470 532 470 492 182,500
2026/04/23 554 554 554 554 4,000
2026/04/22 698 707 698 704 2,100
2026/04/21 703 709 697 709 5,200
2026/04/20 719 721 703 703 4,200
2026/04/17 730 735 702 704 28,000
2026/04/16 760 760 731 731 18,000
2026/04/15 777 799 770 770 6,100
2026/04/14 785 789 782 784 4,400
2026/04/13 794 800 792 792 3,100
2026/04/10 796 800 794 794 2,700
2026/04/09 800 815 797 797 7,300
2026/04/08 784 801 781 800 9,700
2026/04/07 797 807 770 781 22,000
2026/04/06 804 815 787 811 13,500
2026/04/03 815 824 802 819 28,700
2026/03/27 1,100 1,120 1,090 1,120 7,600
2026/03/26 1,098 1,100 1,072 1,100 6,900
2026/03/25 1,095 1,098 1,078 1,098 3,400
2026/03/24 1,089 1,099 1,080 1,080 2,000
2026/03/23 1,088 1,088 1,050 1,075 11,700
2026/03/19 1,123 1,138 1,092 1,111 7,300
2026/03/18 1,138 1,138 1,121 1,121 3,900
2026/03/17 1,116 1,154 1,098 1,141 16,700
2026/03/16 1,096 1,117 1,090 1,090 8,200
2026/03/13 1,101 1,101 1,080 1,096 9,500
2026/03/12 1,115 1,125 1,102 1,102 6,500
2026/03/11 1,141 1,156 1,121 1,121 8,700
2026/03/10 1,154 1,172 1,132 1,141 15,600
2026/03/09 1,125 1,169 1,086 1,149 35,100
2026/03/06 1,088 1,216 1,088 1,210 62,900
2026/03/05 1,123 1,229 1,077 1,093 122,600
2026/03/04 1,145 1,145 1,077 1,077 17,100
2026/03/03 1,186 1,186 1,131 1,131 15,700
2026/03/02 1,196 1,199 1,186 1,186 7,000
2026/02/27 1,189 1,207 1,189 1,207 5,900
2026/02/26 1,225 1,225 1,175 1,189 22,700
2026/02/25 1,217 1,235 1,174 1,195 55,700
2026/02/24 1,430 1,469 1,260 1,261 84,000
2026/02/20 1,351 1,429 1,350 1,370 25,900
2026/02/19 1,445 1,515 1,390 1,390 63,500
2026/02/18 1,449 1,500 1,362 1,458 101,900
2026/02/17 1,235 1,437 1,232 1,310 131,100
2026/02/16 1,253 1,272 1,225 1,225 12,300
2026/02/13 1,238 1,261 1,216 1,249 13,500
2026/02/12 1,281 1,295 1,243 1,257 14,600
2026/02/10 1,323 1,323 1,250 1,281 35,200
2026/02/09 1,345 1,345 1,260 1,323 27,800
2026/02/06 1,263 1,414 1,244 1,293 159,600
2026/02/05 1,230 1,246 1,230 1,241 2,700
2026/02/04 1,237 1,243 1,229 1,229 3,800
2026/02/03 1,247 1,247 1,232 1,237 3,600
2026/02/02 1,248 1,248 1,220 1,221 4,000
2026/01/30 1,231 1,267 1,218 1,220 16,500
2026/01/29 1,211 1,249 1,211 1,241 6,500
2026/01/28 1,240 1,240 1,217 1,221 4,400
2026/01/27 1,222 1,241 1,220 1,220 4,100
2026/01/26 1,217 1,238 1,217 1,227 3,400
2026/01/23 1,237 1,237 1,215 1,228 7,400
2026/01/22 1,207 1,241 1,207 1,224 6,400
2026/01/21 1,200 1,250 1,188 1,206 13,500
2026/01/20 1,209 1,230 1,201 1,230 4,400
2026/01/19 1,218 1,247 1,196 1,219 8,800
2026/01/16 1,205 1,269 1,200 1,248 13,600
2026/01/15 1,163 1,220 1,163 1,219 16,900
2026/01/14 1,155 1,156 1,147 1,153 3,300
2026/01/13 1,160 1,163 1,143 1,146 7,700
2026/01/09 1,120 1,197 1,114 1,140 39,000
2026/01/08 1,101 1,129 1,101 1,117 4,200
2026/01/07 1,099 1,105 1,096 1,104 2,500
2026/01/06 1,095 1,099 1,091 1,099 2,700
2026/01/05 1,090 1,108 1,090 1,100 3,800
2025/12/30 1,096 1,100 1,085 1,088 2,800
2025/12/29 1,093 1,098 1,084 1,096 4,400
2025/12/26 1,083 1,091 1,083 1,083 8,400
2025/12/25 1,083 1,083 1,081 1,081 3,100
2025/12/24 1,088 1,089 1,083 1,084 1,900
2025/12/23 1,089 1,089 1,082 1,083 6,500
2025/12/22 1,090 1,096 1,080 1,084 3,900
2025/12/19 1,079 1,088 1,079 1,083 1,100
2025/12/18 1,071 1,096 1,071 1,080 3,400
2025/12/17 1,081 1,095 1,070 1,078 6,600
2025/12/16 1,070 1,122 1,070 1,078 22,300
2025/12/15 1,100 1,108 1,081 1,081 33,500
2025/12/12 1,082 1,385 1,073 1,081 482,600
2025/12/11 1,099 1,099 1,084 1,085 2,800
2025/12/10 1,104 1,122 1,100 1,101 2,100
2025/12/09 1,107 1,120 1,104 1,104 1,300
2025/12/08 1,100 1,130 1,100 1,115 4,200
2025/12/05 1,095 1,118 1,090 1,118 3,200
2025/12/04 1,099 1,099 1,094 1,099 1,300
2025/12/03 1,120 1,120 1,095 1,095 2,000
2025/12/02 1,120 1,120 1,108 1,119 1,500
2025/12/01 1,112 1,112 1,100 1,112 2,300
2025/11/28 1,095 1,124 1,095 1,120 3,200
2025/11/27 1,101 1,101 1,088 1,097 1,500
2025/11/26 1,116 1,116 1,077 1,111 3,200
2025/11/25 1,091 1,091 1,090 1,090 2,100
2025/11/21 1,081 1,098 1,075 1,098 2,900
2025/11/20 1,083 1,113 1,080 1,096 2,000
2025/11/19 1,080 1,082 1,080 1,082 1,100
2025/11/18 1,122 1,122 1,082 1,082 3,700
2025/11/17 1,094 1,124 1,092 1,122 1,300
2025/11/14 1,115 1,126 1,095 1,097 5,200
2025/11/13 1,133 1,133 1,118 1,118 3,000
2025/11/12 1,137 1,155 1,130 1,130 6,200
2025/11/11 1,146 1,178 1,132 1,149 7,200
2025/11/10 1,161 1,161 1,143 1,146 1,500
2025/11/07 1,146 1,170 1,138 1,138 2,700
2025/11/06 1,169 1,169 1,135 1,139 2,100
2025/11/05 1,156 1,156 1,133 1,139 2,300
2025/11/04 1,153 1,168 1,146 1,168 2,600
2025/10/31 1,140 1,157 1,137 1,141 1,500
2025/10/30 1,153 1,177 1,135 1,140 3,900
2025/10/29 1,165 1,171 1,140 1,171 3,500
2025/10/28 1,135 1,170 1,134 1,165 3,800
2025/10/27 1,142 1,169 1,132 1,138 5,600
2025/10/24 1,146 1,169 1,146 1,159 1,700
2025/10/23 1,155 1,162 1,150 1,152 700
2025/10/22 1,141 1,141 1,140 1,140 500
2025/10/21 1,163 1,163 1,150 1,159 800
2025/10/20 1,129 1,169 1,129 1,160 1,800
2025/10/17 1,111 1,177 1,108 1,132 4,100
2025/10/16 1,150 1,150 1,101 1,106 4,800
2025/10/15 1,145 1,145 1,135 1,135 200
2025/10/14 1,152 1,152 1,100 1,116 7,400
2025/10/10 1,171 1,174 1,156 1,174 1,400
2025/10/09 1,165 1,166 1,165 1,165 300
2025/10/08 1,188 1,189 1,173 1,189 1,400
2025/10/07 1,173 1,180 1,173 1,180 300
2025/10/06 1,171 1,174 1,165 1,173 3,900
2025/10/03 1,113 1,146 1,113 1,139 7,100
2025/10/02 1,171 1,193 1,084 1,103 17,200
2025/10/01 1,202 1,206 1,161 1,163 5,500
2025/09/30 1,215 1,239 1,215 1,226 2,300
2025/09/29 1,259 1,259 1,243 1,243 500
2025/09/26 1,245 1,259 1,230 1,259 4,300
2025/09/25 1,275 1,275 1,245 1,245 1,100
2025/09/24 1,210 1,269 1,209 1,269 5,400
2025/09/22 1,200 1,223 1,200 1,209 1,300
2025/09/19 1,192 1,224 1,192 1,200 3,200
2025/09/18 1,185 1,204 1,180 1,191 8,800
2025/09/17 1,251 1,251 1,245 1,245 1,400
2025/09/16 1,256 1,268 1,250 1,260 1,100
2025/09/12 1,279 1,279 1,261 1,264 1,900
2025/09/11 1,258 1,296 1,247 1,282 3,200
2025/09/10 1,264 1,265 1,245 1,265 2,500
2025/09/09 1,258 1,269 1,251 1,255 1,900
2025/09/08 1,235 1,246 1,235 1,240 900
2025/09/05 1,288 1,288 1,233 1,234 2,800
2025/09/04 1,316 1,330 1,255 1,262 9,100
2025/09/03 1,311 1,325 1,308 1,308 1,700
2025/09/02 1,332 1,347 1,311 1,311 6,500
2025/09/01 1,365 1,378 1,355 1,378 400
2025/08/29 1,351 1,383 1,351 1,371 2,800
2025/08/28 1,339 1,394 1,339 1,375 5,100
2025/08/27 1,392 1,392 1,355 1,358 3,700
2025/08/26 1,385 1,440 1,372 1,392 13,300
2025/08/25 1,369 1,431 1,313 1,395 18,700
2025/08/22 1,334 1,360 1,315 1,354 7,700
2025/08/21 1,277 1,340 1,277 1,330 9,000
2025/08/20 1,266 1,289 1,259 1,288 2,100
2025/08/19 1,280 1,280 1,263 1,279 1,000
2025/08/18 1,291 1,296 1,264 1,264 2,700
2025/08/15 1,286 1,318 1,278 1,291 4,100
2025/08/14 1,280 1,341 1,200 1,286 32,800
2025/08/13 1,302 1,333 1,288 1,288 8,800
2025/08/12 1,317 1,350 1,297 1,302 7,900
2025/08/08 1,285 1,315 1,276 1,295 18,600
2025/08/07 1,439 1,496 1,256 1,263 55,800
2025/08/06 1,346 1,555 1,344 1,409 90,300
2025/08/05 1,301 1,434 1,251 1,316 37,700
2025/08/04 1,283 1,435 1,283 1,288 63,900
2025/08/01 1,340 1,600 1,282 1,313 336,700
2025/07/31 1,112 1,379 1,112 1,314 197,100

このページの先頭へ