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 |
---|---|---|---|---|---|
2016/12/30 | 244 | 244 | 244 | 244 | 2,000 |
2016/12/29 | 245 | 245 | 245 | 245 | 1,000 |
2016/12/28 | 245 | 245 | 245 | 245 | 1,000 |
2016/12/27 | 240 | 245 | 240 | 245 | 12,000 |
2016/12/26 | 240 | 243 | 240 | 240 | 12,000 |
2016/12/22 | 238 | 240 | 237 | 239 | 14,000 |
2016/12/21 | 235 | 235 | 235 | 235 | 3,000 |
2016/12/20 | 235 | 235 | 232 | 234 | 16,000 |
2016/12/19 | 237 | 237 | 234 | 237 | 18,000 |
2016/12/16 | 240 | 240 | 237 | 237 | 5,000 |
2016/12/15 | 241 | 241 | 241 | 241 | 1,000 |
2016/12/14 | 243 | 243 | 241 | 241 | 7,000 |
2016/12/13 | 233 | 235 | 227 | 227 | 3,000 |
2016/12/12 | 230 | 230 | 230 | 230 | 8,000 |
2016/12/09 | 233 | 233 | 230 | 230 | 3,000 |
2016/12/08 | 226 | 233 | 226 | 233 | 14,000 |
2016/12/07 | 220 | 225 | 220 | 225 | 5,000 |
2016/12/06 | 220 | 220 | 220 | 220 | 3,000 |
2016/12/05 | 225 | 225 | 220 | 220 | 9,000 |
2016/12/02 | 228 | 228 | 228 | 228 | 1,000 |
2016/11/30 | 232 | 232 | 232 | 232 | 1,000 |
2016/11/28 | 228 | 229 | 219 | 225 | 17,000 |
2016/11/25 | 220 | 220 | 220 | 220 | 1,000 |
2016/11/24 | 219 | 220 | 219 | 220 | 3,000 |
2016/11/22 | 215 | 218 | 215 | 218 | 6,000 |
2016/11/21 | 219 | 219 | 218 | 218 | 3,000 |
2016/11/18 | 219 | 219 | 219 | 219 | 2,000 |
2016/11/16 | 222 | 222 | 218 | 218 | 18,000 |
2016/11/15 | 217 | 217 | 217 | 217 | 1,000 |
2016/11/14 | 216 | 225 | 216 | 224 | 6,000 |
2016/11/11 | 215 | 216 | 215 | 215 | 8,000 |
2016/11/10 | 215 | 215 | 215 | 215 | 2,000 |
2016/11/09 | 221 | 221 | 215 | 215 | 12,000 |
2016/11/08 | 219 | 223 | 219 | 221 | 13,000 |
2016/11/07 | 219 | 219 | 219 | 219 | 1,000 |
2016/11/02 | 216 | 216 | 216 | 216 | 2,000 |
2016/10/31 | 214 | 214 | 214 | 214 | 1,000 |
2016/10/28 | 220 | 220 | 219 | 219 | 2,000 |
2016/10/26 | 222 | 222 | 218 | 218 | 2,000 |
2016/10/25 | 222 | 223 | 222 | 223 | 5,000 |
2016/10/24 | 216 | 221 | 216 | 221 | 5,000 |
2016/10/20 | 213 | 213 | 213 | 213 | 1,000 |
2016/10/19 | 211 | 211 | 211 | 211 | 1,000 |
2016/10/18 | 213 | 213 | 211 | 211 | 3,000 |
2016/10/17 | 212 | 212 | 208 | 208 | 7,000 |
2016/10/14 | 212 | 212 | 212 | 212 | 2,000 |
2016/10/13 | 208 | 208 | 208 | 208 | 2,000 |
2016/10/12 | 207 | 207 | 207 | 207 | 6,000 |
2016/10/11 | 202 | 207 | 202 | 207 | 5,000 |
2016/10/07 | 209 | 210 | 206 | 210 | 8,000 |
2016/10/05 | 210 | 210 | 210 | 210 | 2,000 |
2016/10/04 | 203 | 207 | 203 | 207 | 7,000 |
2016/09/27 | 212 | 212 | 211 | 211 | 2,000 |
2016/09/26 | 218 | 218 | 218 | 218 | 1,000 |
2016/09/23 | 211 | 212 | 211 | 212 | 4,000 |
2016/09/21 | 210 | 210 | 210 | 210 | 2,000 |
2016/09/16 | 210 | 210 | 210 | 210 | 1,000 |
2016/09/13 | 217 | 217 | 209 | 210 | 4,000 |
2016/09/12 | 217 | 217 | 217 | 217 | 1,000 |
2016/09/08 | 217 | 217 | 217 | 217 | 1,000 |
2016/09/06 | 210 | 210 | 209 | 209 | 3,000 |
2016/09/01 | 205 | 205 | 205 | 205 | 7,000 |
2016/08/30 | 204 | 205 | 204 | 205 | 2,000 |
2016/08/29 | 200 | 204 | 200 | 204 | 10,000 |
2016/08/26 | 205 | 205 | 196 | 196 | 27,000 |
2016/08/25 | 200 | 200 | 200 | 200 | 5,000 |
2016/08/24 | 207 | 207 | 200 | 207 | 21,000 |
2016/08/19 | 205 | 207 | 205 | 207 | 2,000 |
2016/08/15 | 202 | 202 | 202 | 202 | 1,000 |
2016/08/12 | 209 | 209 | 209 | 209 | 3,000 |
2016/08/10 | 215 | 215 | 213 | 213 | 2,000 |
2016/08/02 | 223 | 223 | 223 | 223 | 1,000 |
2016/08/01 | 216 | 217 | 213 | 217 | 6,000 |
2016/07/29 | 210 | 216 | 210 | 216 | 5,000 |
2016/07/28 | 221 | 223 | 221 | 223 | 9,000 |
2016/07/25 | 222 | 222 | 222 | 222 | 1,000 |
2016/07/21 | 221 | 221 | 221 | 221 | 1,000 |
2016/07/19 | 216 | 216 | 215 | 215 | 2,000 |
2016/07/15 | 224 | 224 | 224 | 224 | 1,000 |
2016/07/14 | 218 | 219 | 213 | 213 | 3,000 |
2016/07/05 | 204 | 204 | 204 | 204 | 2,000 |
2016/06/28 | 199 | 199 | 199 | 199 | 1,000 |
2016/06/27 | 198 | 198 | 198 | 198 | 1,000 |
2016/06/24 | 212 | 212 | 196 | 196 | 20,000 |
2016/06/23 | 212 | 212 | 212 | 212 | 3,000 |
2016/06/21 | 212 | 213 | 212 | 212 | 8,000 |
2016/06/20 | 215 | 215 | 211 | 211 | 2,000 |
2016/06/16 | 215 | 216 | 215 | 215 | 3,000 |
2016/06/15 | 218 | 231 | 218 | 218 | 13,000 |
2016/06/14 | 230 | 230 | 215 | 217 | 11,000 |
2016/06/13 | 232 | 233 | 232 | 233 | 2,000 |
2016/06/10 | 239 | 239 | 231 | 231 | 3,000 |
2016/06/09 | 241 | 241 | 241 | 241 | 1,000 |
2016/06/08 | 239 | 239 | 239 | 239 | 1,000 |
2016/06/07 | 235 | 239 | 231 | 239 | 7,000 |
2016/06/06 | 239 | 239 | 239 | 239 | 1,000 |
2016/06/03 | 241 | 241 | 241 | 241 | 2,000 |
2016/06/01 | 241 | 241 | 241 | 241 | 5,000 |
2016/05/31 | 241 | 241 | 240 | 240 | 2,000 |
2016/05/30 | 242 | 242 | 242 | 242 | 1,000 |
2016/05/27 | 242 | 242 | 242 | 242 | 1,000 |
2016/05/25 | 242 | 242 | 242 | 242 | 1,000 |
2016/05/23 | 244 | 244 | 243 | 244 | 4,000 |
2016/05/19 | 244 | 244 | 244 | 244 | 2,000 |
2016/05/18 | 244 | 244 | 244 | 244 | 1,000 |
2016/05/17 | 244 | 245 | 240 | 240 | 8,000 |
2016/05/16 | 249 | 249 | 240 | 243 | 21,000 |
2016/05/13 | 265 | 272 | 265 | 272 | 2,000 |
2016/05/12 | 268 | 268 | 265 | 266 | 6,000 |
2016/05/11 | 272 | 272 | 272 | 272 | 1,000 |
2016/05/10 | 266 | 266 | 266 | 266 | 2,000 |
2016/05/06 | 275 | 275 | 275 | 275 | 1,000 |
2016/05/02 | 260 | 265 | 256 | 265 | 4,000 |
2016/04/28 | 260 | 261 | 260 | 260 | 5,000 |
2016/04/26 | 261 | 263 | 261 | 262 | 4,000 |
2016/04/25 | 270 | 270 | 265 | 265 | 2,000 |
2016/04/21 | 270 | 270 | 262 | 262 | 2,000 |
2016/04/19 | 268 | 275 | 268 | 273 | 15,000 |
2016/04/18 | 256 | 260 | 256 | 260 | 4,000 |
2016/04/15 | 255 | 256 | 255 | 256 | 6,000 |
2016/04/14 | 255 | 255 | 255 | 255 | 1,000 |
2016/04/06 | 250 | 252 | 250 | 250 | 7,000 |
2016/03/31 | 263 | 263 | 262 | 262 | 5,000 |
2016/03/30 | 263 | 263 | 263 | 263 | 1,000 |
2016/03/29 | 263 | 263 | 263 | 263 | 5,000 |
2016/03/28 | 263 | 263 | 263 | 263 | 1,000 |
2016/03/25 | 266 | 266 | 266 | 266 | 3,000 |
2016/03/24 | 271 | 271 | 271 | 271 | 1,000 |
2016/03/22 | 266 | 268 | 266 | 268 | 4,000 |
2016/03/16 | 266 | 266 | 266 | 266 | 1,000 |
2016/03/15 | 270 | 270 | 270 | 270 | 1,000 |
2016/03/14 | 268 | 270 | 268 | 270 | 5,000 |
2016/03/11 | 263 | 263 | 263 | 263 | 4,000 |
2016/03/10 | 258 | 259 | 258 | 259 | 2,000 |
2016/03/08 | 251 | 251 | 250 | 250 | 4,000 |
2016/03/07 | 254 | 255 | 246 | 251 | 19,000 |
2016/03/04 | 256 | 256 | 254 | 254 | 6,000 |
2016/03/03 | 256 | 256 | 256 | 256 | 3,000 |
2016/03/02 | 256 | 259 | 256 | 256 | 3,000 |
2016/03/01 | 256 | 256 | 256 | 256 | 5,000 |
2016/02/26 | 256 | 256 | 256 | 256 | 2,000 |
2016/02/25 | 248 | 248 | 248 | 248 | 1,000 |
2016/02/24 | 245 | 248 | 245 | 247 | 4,000 |
2016/02/23 | 247 | 247 | 246 | 246 | 2,000 |
2016/02/22 | 245 | 245 | 245 | 245 | 1,000 |
2016/02/19 | 243 | 243 | 243 | 243 | 1,000 |
2016/02/18 | 247 | 248 | 247 | 248 | 2,000 |
2016/02/16 | 243 | 247 | 239 | 247 | 34,000 |
2016/02/15 | 245 | 249 | 243 | 246 | 15,000 |
2016/02/12 | 242 | 249 | 241 | 249 | 24,000 |
2016/02/10 | 265 | 267 | 265 | 267 | 4,000 |
2016/02/09 | 279 | 279 | 265 | 265 | 11,000 |
2016/02/08 | 272 | 275 | 272 | 274 | 5,000 |
2016/02/05 | 280 | 280 | 275 | 275 | 6,000 |
2016/02/04 | 282 | 282 | 282 | 282 | 1,000 |
2016/02/03 | 285 | 285 | 285 | 285 | 1,000 |
2016/02/02 | 294 | 294 | 294 | 294 | 2,000 |
2016/02/01 | 294 | 294 | 294 | 294 | 1,000 |
2016/01/29 | 291 | 291 | 291 | 291 | 2,000 |
2016/01/28 | 284 | 286 | 284 | 286 | 2,000 |
2016/01/27 | 278 | 278 | 278 | 278 | 1,000 |
2016/01/25 | 275 | 275 | 271 | 271 | 3,000 |
2016/01/22 | 266 | 275 | 266 | 275 | 10,000 |
2016/01/21 | 261 | 268 | 261 | 265 | 8,000 |
2016/01/20 | 270 | 270 | 270 | 270 | 3,000 |
2016/01/18 | 280 | 280 | 277 | 279 | 6,000 |
2016/01/15 | 281 | 285 | 281 | 285 | 2,000 |
2016/01/14 | 280 | 285 | 280 | 285 | 8,000 |
2016/01/13 | 281 | 283 | 281 | 283 | 5,000 |
2016/01/12 | 284 | 284 | 281 | 282 | 12,000 |
2016/01/08 | 283 | 284 | 280 | 284 | 4,000 |
2016/01/07 | 291 | 291 | 291 | 291 | 1,000 |
2016/01/06 | 293 | 293 | 292 | 292 | 4,000 |
2016/01/05 | 296 | 296 | 294 | 294 | 4,000 |
2016/01/04 | 296 | 296 | 296 | 296 | 3,000 |