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
1999/12/29 140 140 140 140 5,000
1999/12/24 131 131 131 131 1,000
1999/12/22 134 134 131 131 2,000
1999/12/21 134 134 134 134 2,000
1999/12/20 131 131 130 130 16,000
1999/12/17 140 140 130 130 4,000
1999/12/16 150 150 140 140 7,000
1999/12/15 150 150 150 150 2,000
1999/12/14 150 150 150 150 2,000
1999/12/13 160 160 160 160 1,000
1999/12/10 160 160 160 160 3,000
1999/12/07 166 166 161 161 3,000
1999/12/03 166 166 155 166 6,000
1999/12/01 158 158 158 158 1,000
1999/11/26 166 166 166 166 1,000
1999/11/24 185 185 175 175 9,000
1999/11/22 185 185 185 185 1,000
1999/11/19 175 175 175 175 2,000
1999/11/18 175 175 175 175 1,000
1999/11/17 175 175 175 175 3,000
1999/11/10 200 200 200 200 1,000
1999/11/08 195 210 190 205 12,000
1999/11/05 185 185 185 185 1,000
1999/11/04 182 182 165 165 2,000
1999/10/26 200 200 200 200 1,000
1999/10/25 200 200 200 200 2,000
1999/10/22 200 200 200 200 1,000
1999/10/21 200 200 200 200 1,000
1999/10/19 200 200 200 200 1,000
1999/10/14 220 220 220 220 1,000
1999/10/13 215 215 210 210 3,000
1999/10/12 206 210 206 210 4,000
1999/10/08 205 206 200 206 6,000
1999/10/07 206 206 206 206 1,000
1999/10/06 206 206 206 206 1,000
1999/10/05 205 205 205 205 3,000
1999/10/01 210 210 210 210 2,000
1999/09/30 210 210 210 210 4,000
1999/09/29 210 210 210 210 5,000
1999/09/28 210 210 210 210 1,000
1999/09/27 215 215 210 210 3,000
1999/09/24 220 220 220 220 1,000
1999/09/22 230 230 230 230 1,000
1999/09/21 230 230 230 230 2,000
1999/09/20 225 225 225 225 1,000
1999/09/17 240 240 235 235 3,000
1999/09/16 235 240 235 240 2,000
1999/09/14 235 235 235 235 3,000
1999/09/13 245 245 230 235 5,000
1999/09/10 230 240 230 240 3,000
1999/09/09 230 230 230 230 6,000
1999/09/08 233 241 230 230 4,000
1999/09/07 230 230 230 230 2,000
1999/09/06 230 230 230 230 2,000
1999/09/03 248 248 225 230 10,000
1999/09/02 230 248 230 248 3,000
1999/09/01 249 249 230 230 6,000
1999/08/31 226 250 226 248 15,000
1999/08/30 230 230 215 215 9,000
1999/08/27 230 230 230 230 2,000
1999/08/26 230 230 230 230 2,000
1999/08/25 233 234 230 230 7,000
1999/08/24 223 234 223 230 8,000
1999/08/16 234 234 234 234 2,000
1999/08/13 225 225 225 225 2,000
1999/08/12 210 225 210 220 10,000
1999/08/11 201 201 201 201 3,000
1999/08/10 201 201 200 200 6,000
1999/08/06 220 220 220 220 1,000
1999/08/05 225 225 225 225 1,000
1999/08/04 225 225 225 225 1,000
1999/08/03 234 234 220 220 7,000
1999/08/02 234 234 234 234 1,000
1999/07/29 230 237 230 230 4,000
1999/07/28 220 220 220 220 2,000
1999/07/27 236 236 212 212 18,000
1999/07/26 238 238 235 235 3,000
1999/07/23 237 238 237 238 3,000
1999/07/22 247 247 240 240 11,000
1999/07/21 243 243 243 243 5,000
1999/07/19 240 240 240 240 1,000
1999/07/16 237 237 236 236 3,000
1999/07/15 236 236 236 236 3,000
1999/07/14 241 241 236 236 6,000
1999/07/13 240 240 240 240 1,000
1999/07/12 245 245 236 239 6,000
1999/07/09 249 249 245 245 4,000
1999/07/08 260 260 248 248 7,000
1999/07/07 260 268 260 260 16,000
1999/07/06 245 246 245 246 5,000
1999/07/05 236 240 236 240 8,000
1999/07/02 250 260 236 236 17,000
1999/07/01 241 250 241 250 15,000
1999/06/30 242 242 238 240 13,000
1999/06/29 235 235 235 235 3,000
1999/06/28 235 235 235 235 2,000
1999/06/25 250 250 225 236 21,000
1999/06/24 238 260 238 250 21,000
1999/06/23 225 225 220 221 11,000
1999/06/22 235 235 210 230 53,000
1999/06/21 254 254 231 232 34,000
1999/06/18 315 315 230 255 139,000
1999/06/17 305 305 305 305 39,000
1999/06/16 200 225 197 225 43,000
1999/06/15 160 175 160 175 46,000
1999/06/14 161 161 159 159 10,000
1999/06/11 160 165 160 160 7,000
1999/06/10 158 158 158 158 5,000
1999/06/09 158 158 158 158 1,000
1999/06/08 156 156 156 156 7,000
1999/06/07 156 156 156 156 1,000
1999/06/03 162 162 160 160 3,000
1999/06/02 160 160 160 160 2,000
1999/06/01 160 165 160 165 8,000
1999/05/27 156 156 156 156 3,000
1999/05/26 159 160 158 158 5,000
1999/05/25 160 160 159 159 6,000
1999/05/24 170 170 160 160 5,000
1999/05/21 151 160 151 160 17,000
1999/05/20 146 146 146 146 2,000
1999/05/18 146 146 146 146 10,000
1999/05/17 153 153 153 153 2,000
1999/05/14 160 160 158 158 3,000
1999/05/13 161 161 161 161 6,000
1999/05/12 156 156 156 156 4,000
1999/05/11 154 154 154 154 1,000
1999/05/10 167 167 150 153 4,000
1999/05/07 177 177 171 171 3,000
1999/05/06 178 180 178 178 4,000
1999/04/30 160 174 150 174 10,000
1999/04/28 147 160 147 160 16,000
1999/04/27 145 150 145 147 11,000
1999/04/23 140 140 140 140 1,000
1999/04/21 140 140 140 140 1,000
1999/04/19 145 145 139 139 2,000
1999/04/16 140 145 140 145 16,000
1999/04/15 141 141 140 140 4,000
1999/04/13 155 155 155 155 1,000
1999/04/12 157 157 156 156 7,000
1999/04/09 161 161 154 156 11,000
1999/04/08 150 156 150 156 13,000
1999/04/07 130 150 130 146 15,000
1999/04/06 130 135 130 130 8,000
1999/04/05 130 130 126 130 8,000
1999/04/02 125 126 125 126 3,000
1999/04/01 120 120 115 120 13,000
1999/03/31 120 120 120 120 4,000
1999/03/30 120 121 120 120 6,000
1999/03/29 120 120 120 120 1,000
1999/03/25 125 125 125 125 1,000
1999/03/24 118 118 118 118 2,000
1999/03/23 155 155 138 138 10,000
1999/03/19 123 145 123 145 30,000
1999/03/18 106 120 106 120 18,000
1999/03/17 105 107 105 106 10,000
1999/03/16 105 105 101 105 6,000
1999/03/15 105 105 105 105 1,000
1999/03/12 105 105 105 105 1,000
1999/03/11 106 106 105 105 2,000
1999/03/10 105 105 105 105 3,000
1999/03/08 106 106 105 106 10,000
1999/03/05 106 106 106 106 1,000
1999/03/04 106 106 106 106 3,000
1999/03/03 107 107 106 106 4,000
1999/03/02 106 106 106 106 2,000
1999/03/01 106 106 104 104 5,000
1999/02/26 104 104 103 103 14,000
1999/02/25 104 104 103 103 8,000
1999/02/24 109 109 109 109 1,000
1999/02/23 109 109 109 109 6,000
1999/02/19 110 119 110 119 3,000
1999/02/17 128 128 120 120 7,000
1999/02/16 116 130 116 130 25,000
1999/02/15 95 105 91 105 7,000
1999/02/12 91 100 91 100 2,000
1999/02/10 100 100 100 100 3,000
1999/02/08 108 108 108 108 1,000
1999/02/05 108 108 108 108 1,000
1999/02/03 108 108 108 108 1,000
1999/02/01 100 100 100 100 2,000
1999/01/29 101 101 101 101 1,000
1999/01/19 100 100 100 100 1,000
1999/01/14 100 100 100 100 12,000
1999/01/13 100 100 100 100 4,000
1999/01/12 82 100 82 100 3,000
1999/01/07 130 130 130 130 1,000
1999/01/06 130 130 130 130 1,000

このページの先頭へ