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 |
---|---|---|---|---|---|
2015/12/30 | 296 | 296 | 296 | 296 | 2,000 |
2015/12/29 | 294 | 294 | 294 | 294 | 3,000 |
2015/12/28 | 293 | 294 | 293 | 294 | 2,000 |
2015/12/25 | 292 | 293 | 292 | 293 | 7,000 |
2015/12/24 | 294 | 295 | 291 | 291 | 10,000 |
2015/12/22 | 292 | 300 | 284 | 300 | 3,000 |
2015/12/21 | 304 | 304 | 300 | 300 | 5,000 |
2015/12/18 | 304 | 304 | 300 | 300 | 5,000 |
2015/12/17 | 307 | 308 | 306 | 306 | 5,000 |
2015/12/16 | 295 | 305 | 295 | 304 | 26,000 |
2015/12/15 | 292 | 294 | 292 | 294 | 10,000 |
2015/12/14 | 290 | 291 | 290 | 291 | 2,000 |
2015/12/09 | 290 | 291 | 290 | 290 | 23,000 |
2015/12/08 | 292 | 292 | 292 | 292 | 3,000 |
2015/12/07 | 295 | 295 | 290 | 290 | 5,000 |
2015/12/04 | 293 | 293 | 293 | 293 | 2,000 |
2015/12/03 | 293 | 293 | 293 | 293 | 3,000 |
2015/12/02 | 296 | 300 | 289 | 293 | 19,000 |
2015/12/01 | 305 | 305 | 294 | 298 | 10,000 |
2015/11/30 | 294 | 294 | 294 | 294 | 1,000 |
2015/11/27 | 298 | 298 | 290 | 293 | 14,000 |
2015/11/26 | 296 | 300 | 296 | 299 | 5,000 |
2015/11/25 | 304 | 304 | 296 | 296 | 7,000 |
2015/11/24 | 297 | 303 | 297 | 303 | 17,000 |
2015/11/20 | 288 | 289 | 288 | 289 | 2,000 |
2015/11/19 | 286 | 287 | 286 | 287 | 3,000 |
2015/11/18 | 296 | 296 | 286 | 286 | 4,000 |
2015/11/17 | 290 | 295 | 290 | 295 | 3,000 |
2015/11/16 | 280 | 285 | 280 | 284 | 10,000 |
2015/11/13 | 275 | 282 | 275 | 275 | 6,000 |
2015/11/12 | 279 | 280 | 274 | 275 | 28,000 |
2015/11/11 | 274 | 275 | 268 | 268 | 5,000 |
2015/11/10 | 268 | 268 | 264 | 266 | 7,000 |
2015/11/09 | 278 | 278 | 275 | 275 | 6,000 |
2015/11/06 | 270 | 278 | 267 | 278 | 6,000 |
2015/11/05 | 268 | 270 | 268 | 270 | 2,000 |
2015/11/04 | 273 | 273 | 273 | 273 | 4,000 |
2015/11/02 | 271 | 271 | 270 | 270 | 3,000 |
2015/10/29 | 270 | 270 | 270 | 270 | 3,000 |
2015/10/28 | 270 | 272 | 270 | 270 | 4,000 |
2015/10/27 | 272 | 272 | 272 | 272 | 1,000 |
2015/10/26 | 272 | 272 | 272 | 272 | 1,000 |
2015/10/23 | 268 | 269 | 268 | 269 | 18,000 |
2015/10/22 | 268 | 268 | 268 | 268 | 5,000 |
2015/10/21 | 262 | 268 | 262 | 268 | 11,000 |
2015/10/20 | 267 | 267 | 267 | 267 | 1,000 |
2015/10/19 | 264 | 264 | 264 | 264 | 2,000 |
2015/10/16 | 266 | 266 | 266 | 266 | 4,000 |
2015/10/15 | 265 | 265 | 265 | 265 | 1,000 |
2015/10/14 | 270 | 270 | 266 | 266 | 3,000 |
2015/10/13 | 274 | 274 | 270 | 270 | 5,000 |
2015/10/09 | 274 | 274 | 274 | 274 | 1,000 |
2015/10/08 | 267 | 269 | 267 | 267 | 3,000 |
2015/10/07 | 267 | 267 | 262 | 262 | 5,000 |
2015/10/06 | 262 | 265 | 262 | 262 | 10,000 |
2015/10/05 | 268 | 275 | 263 | 263 | 16,000 |
2015/10/01 | 263 | 263 | 250 | 256 | 13,000 |
2015/09/30 | 263 | 263 | 263 | 263 | 1,000 |
2015/09/29 | 268 | 268 | 258 | 262 | 8,000 |
2015/09/28 | 274 | 284 | 268 | 284 | 3,000 |
2015/09/25 | 283 | 283 | 283 | 283 | 1,000 |
2015/09/16 | 288 | 288 | 288 | 288 | 2,000 |
2015/09/15 | 285 | 287 | 285 | 287 | 6,000 |
2015/09/14 | 288 | 288 | 287 | 287 | 18,000 |
2015/09/11 | 259 | 279 | 259 | 277 | 41,000 |
2015/09/10 | 257 | 257 | 256 | 257 | 6,000 |
2015/09/09 | 260 | 260 | 255 | 260 | 14,000 |
2015/09/08 | 256 | 257 | 250 | 251 | 6,000 |
2015/09/07 | 256 | 260 | 255 | 255 | 3,000 |
2015/09/04 | 258 | 258 | 255 | 255 | 4,000 |
2015/09/03 | 265 | 265 | 262 | 263 | 7,000 |
2015/09/02 | 260 | 265 | 260 | 262 | 6,000 |
2015/09/01 | 270 | 271 | 264 | 267 | 13,000 |
2015/08/31 | 275 | 277 | 270 | 270 | 9,000 |
2015/08/28 | 269 | 272 | 260 | 272 | 71,000 |
2015/08/27 | 267 | 278 | 267 | 277 | 23,000 |
2015/08/26 | 258 | 267 | 258 | 267 | 21,000 |
2015/08/25 | 244 | 267 | 234 | 267 | 39,000 |
2015/08/24 | 294 | 294 | 268 | 268 | 5,000 |
2015/08/21 | 311 | 311 | 300 | 306 | 29,000 |
2015/08/20 | 314 | 314 | 313 | 314 | 8,000 |
2015/08/19 | 316 | 316 | 315 | 315 | 3,000 |
2015/08/18 | 316 | 316 | 315 | 316 | 4,000 |
2015/08/17 | 316 | 317 | 316 | 317 | 2,000 |
2015/08/14 | 316 | 317 | 316 | 316 | 7,000 |
2015/08/13 | 317 | 317 | 316 | 316 | 10,000 |
2015/08/12 | 320 | 320 | 316 | 318 | 22,000 |
2015/08/11 | 325 | 325 | 315 | 320 | 52,000 |
2015/08/10 | 327 | 342 | 327 | 342 | 14,000 |
2015/08/07 | 330 | 330 | 327 | 327 | 2,000 |
2015/08/06 | 330 | 331 | 330 | 331 | 4,000 |
2015/08/05 | 331 | 331 | 330 | 330 | 5,000 |
2015/08/03 | 332 | 332 | 332 | 332 | 1,000 |
2015/07/31 | 331 | 331 | 330 | 330 | 3,000 |
2015/07/30 | 332 | 332 | 332 | 332 | 1,000 |
2015/07/29 | 333 | 333 | 332 | 332 | 7,000 |
2015/07/28 | 331 | 333 | 331 | 333 | 3,000 |
2015/07/24 | 333 | 333 | 333 | 333 | 1,000 |
2015/07/21 | 332 | 332 | 332 | 332 | 1,000 |
2015/07/17 | 334 | 334 | 334 | 334 | 1,000 |
2015/07/16 | 336 | 336 | 333 | 335 | 5,000 |
2015/07/15 | 332 | 338 | 332 | 337 | 10,000 |
2015/07/14 | 330 | 335 | 324 | 324 | 5,000 |
2015/07/13 | 328 | 328 | 328 | 328 | 1,000 |
2015/07/10 | 318 | 328 | 318 | 328 | 10,000 |
2015/07/09 | 325 | 325 | 315 | 315 | 11,000 |
2015/07/08 | 330 | 334 | 326 | 331 | 12,000 |
2015/07/07 | 334 | 336 | 333 | 336 | 8,000 |
2015/07/06 | 331 | 331 | 331 | 331 | 4,000 |
2015/07/02 | 333 | 334 | 333 | 334 | 2,000 |
2015/07/01 | 333 | 333 | 333 | 333 | 3,000 |
2015/06/30 | 332 | 332 | 331 | 331 | 3,000 |
2015/06/29 | 337 | 337 | 332 | 332 | 8,000 |
2015/06/26 | 337 | 337 | 337 | 337 | 5,000 |
2015/06/24 | 338 | 339 | 338 | 338 | 17,000 |
2015/06/23 | 338 | 339 | 338 | 338 | 10,000 |
2015/06/22 | 338 | 338 | 338 | 338 | 15,000 |
2015/06/19 | 338 | 338 | 338 | 338 | 1,000 |
2015/06/17 | 339 | 339 | 339 | 339 | 5,000 |
2015/06/16 | 338 | 339 | 338 | 339 | 4,000 |
2015/06/15 | 341 | 341 | 340 | 340 | 6,000 |
2015/06/12 | 341 | 341 | 341 | 341 | 3,000 |
2015/06/09 | 345 | 345 | 342 | 345 | 6,000 |
2015/06/08 | 343 | 346 | 342 | 342 | 8,000 |
2015/06/05 | 342 | 343 | 336 | 343 | 15,000 |
2015/06/03 | 336 | 342 | 336 | 342 | 3,000 |
2015/06/02 | 342 | 342 | 340 | 342 | 7,000 |
2015/06/01 | 341 | 341 | 341 | 341 | 1,000 |
2015/05/29 | 343 | 343 | 342 | 342 | 2,000 |
2015/05/28 | 342 | 344 | 336 | 344 | 23,000 |
2015/05/27 | 341 | 342 | 339 | 342 | 7,000 |
2015/05/26 | 347 | 349 | 347 | 349 | 4,000 |
2015/05/25 | 351 | 357 | 351 | 351 | 17,000 |
2015/05/22 | 335 | 336 | 335 | 335 | 6,000 |
2015/05/21 | 337 | 337 | 334 | 334 | 10,000 |
2015/05/20 | 338 | 338 | 338 | 338 | 1,000 |
2015/05/19 | 340 | 341 | 338 | 338 | 6,000 |
2015/05/18 | 336 | 338 | 336 | 338 | 9,000 |
2015/05/15 | 337 | 340 | 330 | 340 | 12,000 |
2015/05/14 | 341 | 341 | 338 | 338 | 7,000 |
2015/05/13 | 341 | 341 | 339 | 339 | 5,000 |
2015/05/12 | 339 | 341 | 339 | 340 | 7,000 |
2015/05/11 | 350 | 350 | 326 | 338 | 17,000 |
2015/05/08 | 349 | 350 | 348 | 348 | 4,000 |
2015/05/07 | 349 | 349 | 347 | 347 | 13,000 |
2015/05/01 | 357 | 365 | 357 | 365 | 5,000 |
2015/04/30 | 361 | 361 | 360 | 360 | 10,000 |
2015/04/28 | 361 | 361 | 361 | 361 | 2,000 |
2015/04/27 | 361 | 361 | 361 | 361 | 2,000 |
2015/04/24 | 361 | 361 | 361 | 361 | 14,000 |
2015/04/23 | 361 | 361 | 361 | 361 | 2,000 |
2015/04/22 | 361 | 363 | 361 | 361 | 9,000 |
2015/04/21 | 361 | 361 | 361 | 361 | 3,000 |
2015/04/20 | 360 | 361 | 360 | 361 | 4,000 |
2015/04/17 | 361 | 362 | 361 | 362 | 3,000 |
2015/04/16 | 362 | 362 | 362 | 362 | 2,000 |
2015/04/15 | 362 | 365 | 362 | 362 | 5,000 |
2015/04/14 | 362 | 362 | 362 | 362 | 2,000 |
2015/04/13 | 362 | 362 | 362 | 362 | 7,000 |
2015/04/10 | 362 | 363 | 362 | 363 | 4,000 |
2015/04/09 | 362 | 363 | 362 | 362 | 4,000 |
2015/04/08 | 362 | 364 | 362 | 364 | 7,000 |
2015/04/07 | 362 | 362 | 362 | 362 | 3,000 |
2015/04/06 | 363 | 363 | 361 | 361 | 4,000 |
2015/04/03 | 369 | 369 | 364 | 364 | 2,000 |
2015/04/02 | 362 | 363 | 362 | 363 | 2,000 |
2015/04/01 | 362 | 363 | 362 | 362 | 3,000 |
2015/03/31 | 365 | 367 | 363 | 363 | 3,000 |
2015/03/30 | 363 | 366 | 363 | 365 | 8,000 |
2015/03/27 | 370 | 372 | 369 | 370 | 11,000 |
2015/03/26 | 375 | 377 | 375 | 377 | 7,000 |
2015/03/25 | 374 | 378 | 372 | 375 | 7,000 |
2015/03/24 | 375 | 376 | 375 | 376 | 4,000 |
2015/03/23 | 375 | 382 | 375 | 376 | 4,000 |
2015/03/20 | 375 | 375 | 374 | 374 | 6,000 |
2015/03/19 | 372 | 376 | 372 | 376 | 10,000 |
2015/03/18 | 373 | 374 | 373 | 374 | 2,000 |
2015/03/17 | 372 | 380 | 372 | 376 | 21,000 |
2015/03/16 | 372 | 372 | 369 | 371 | 19,000 |
2015/03/13 | 375 | 375 | 373 | 373 | 4,000 |
2015/03/12 | 374 | 375 | 372 | 373 | 13,000 |
2015/03/10 | 375 | 377 | 373 | 377 | 5,000 |
2015/03/09 | 373 | 375 | 373 | 375 | 3,000 |
2015/03/05 | 378 | 378 | 373 | 373 | 3,000 |
2015/03/04 | 376 | 376 | 372 | 372 | 2,000 |
2015/03/03 | 380 | 380 | 380 | 380 | 1,000 |
2015/03/02 | 380 | 380 | 377 | 380 | 6,000 |
2015/02/27 | 380 | 380 | 380 | 380 | 2,000 |
2015/02/26 | 379 | 379 | 379 | 379 | 1,000 |
2015/02/25 | 380 | 380 | 380 | 380 | 3,000 |
2015/02/24 | 381 | 381 | 381 | 381 | 1,000 |
2015/02/23 | 379 | 380 | 379 | 380 | 4,000 |
2015/02/20 | 379 | 379 | 379 | 379 | 2,000 |
2015/02/19 | 376 | 379 | 376 | 379 | 4,000 |
2015/02/18 | 378 | 378 | 373 | 376 | 6,000 |
2015/02/17 | 379 | 379 | 379 | 379 | 1,000 |
2015/02/16 | 371 | 375 | 371 | 372 | 6,000 |
2015/02/13 | 365 | 370 | 365 | 370 | 6,000 |
2015/02/12 | 369 | 369 | 365 | 365 | 13,000 |
2015/02/10 | 370 | 370 | 369 | 369 | 6,000 |
2015/02/09 | 370 | 371 | 368 | 370 | 13,000 |
2015/02/06 | 375 | 375 | 375 | 375 | 1,000 |
2015/02/05 | 383 | 383 | 373 | 377 | 7,000 |
2015/02/04 | 386 | 389 | 383 | 385 | 8,000 |
2015/02/03 | 400 | 400 | 384 | 384 | 36,000 |
2015/02/02 | 398 | 400 | 379 | 400 | 126,000 |
2015/01/30 | 368 | 370 | 366 | 370 | 7,000 |
2015/01/29 | 361 | 368 | 361 | 363 | 6,000 |
2015/01/28 | 356 | 368 | 356 | 368 | 23,000 |
2015/01/27 | 357 | 357 | 352 | 352 | 4,000 |
2015/01/26 | 352 | 359 | 352 | 354 | 8,000 |
2015/01/21 | 350 | 351 | 349 | 351 | 8,000 |
2015/01/20 | 348 | 349 | 348 | 349 | 2,000 |
2015/01/19 | 350 | 350 | 347 | 348 | 3,000 |
2015/01/16 | 353 | 353 | 347 | 348 | 9,000 |
2015/01/15 | 349 | 355 | 349 | 353 | 11,000 |
2015/01/14 | 350 | 350 | 349 | 349 | 6,000 |
2015/01/13 | 350 | 351 | 350 | 351 | 10,000 |
2015/01/09 | 355 | 355 | 352 | 353 | 5,000 |
2015/01/08 | 359 | 359 | 359 | 359 | 1,000 |
2015/01/07 | 357 | 359 | 350 | 359 | 20,000 |
2015/01/06 | 360 | 360 | 356 | 357 | 9,000 |
2015/01/05 | 369 | 369 | 353 | 364 | 33,000 |