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 |
---|---|---|---|---|---|
2017/12/28 | 1,600 | 1,600 | 1,560 | 1,578 | 1,700 |
2017/12/27 | 1,550 | 1,600 | 1,550 | 1,599 | 1,600 |
2017/12/26 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
2017/12/25 | 1,568 | 1,570 | 1,559 | 1,570 | 1,400 |
2017/12/22 | 1,546 | 1,546 | 1,522 | 1,522 | 1,200 |
2017/12/21 | 1,545 | 1,565 | 1,545 | 1,565 | 500 |
2017/12/20 | 1,560 | 1,560 | 1,530 | 1,559 | 1,800 |
2017/12/19 | 1,525 | 1,525 | 1,525 | 1,525 | 700 |
2017/12/18 | 1,530 | 1,530 | 1,523 | 1,523 | 500 |
2017/12/15 | 1,549 | 1,549 | 1,527 | 1,527 | 1,400 |
2017/12/13 | 1,547 | 1,547 | 1,522 | 1,522 | 1,600 |
2017/12/12 | 1,519 | 1,519 | 1,519 | 1,519 | 100 |
2017/12/11 | 1,521 | 1,524 | 1,521 | 1,524 | 200 |
2017/12/08 | 1,508 | 1,520 | 1,508 | 1,519 | 1,100 |
2017/12/07 | 1,508 | 1,508 | 1,508 | 1,508 | 100 |
2017/12/06 | 1,500 | 1,510 | 1,500 | 1,500 | 2,200 |
2017/12/05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,600 |
2017/12/04 | 1,501 | 1,510 | 1,500 | 1,500 | 2,600 |
2017/12/01 | 1,501 | 1,501 | 1,460 | 1,490 | 2,600 |
2017/11/30 | 1,500 | 1,510 | 1,500 | 1,510 | 10,300 |
2017/11/29 | 1,520 | 1,520 | 1,490 | 1,500 | 4,000 |
2017/11/28 | 1,498 | 1,498 | 1,479 | 1,490 | 1,400 |
2017/11/27 | 1,490 | 1,499 | 1,480 | 1,480 | 600 |
2017/11/24 | 1,478 | 1,478 | 1,478 | 1,478 | 200 |
2017/11/22 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
2017/11/21 | 1,462 | 1,466 | 1,462 | 1,466 | 1,200 |
2017/11/20 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2017/11/17 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
2017/11/16 | 1,411 | 1,412 | 1,411 | 1,412 | 500 |
2017/11/15 | 1,421 | 1,422 | 1,401 | 1,411 | 1,700 |
2017/11/14 | 1,406 | 1,412 | 1,406 | 1,412 | 400 |
2017/11/13 | 1,533 | 1,533 | 1,400 | 1,420 | 12,100 |
2017/11/10 | 1,549 | 1,549 | 1,538 | 1,538 | 2,700 |
2017/11/09 | 1,576 | 1,576 | 1,558 | 1,558 | 900 |
2017/11/08 | 1,545 | 1,588 | 1,545 | 1,561 | 800 |
2017/11/07 | 1,556 | 1,556 | 1,540 | 1,540 | 300 |
2017/11/02 | 1,541 | 1,542 | 1,540 | 1,540 | 400 |
2017/10/31 | 1,540 | 1,540 | 1,540 | 1,540 | 400 |
2017/10/30 | 1,535 | 1,557 | 1,535 | 1,557 | 500 |
2017/10/27 | 1,535 | 1,535 | 1,535 | 1,535 | 200 |
2017/10/26 | 1,522 | 1,539 | 1,522 | 1,539 | 200 |
2017/10/25 | 1,549 | 1,549 | 1,522 | 1,522 | 400 |
2017/10/24 | 1,518 | 1,531 | 1,518 | 1,531 | 300 |
2017/10/23 | 1,505 | 1,524 | 1,505 | 1,524 | 900 |
2017/10/20 | 1,520 | 1,520 | 1,505 | 1,515 | 700 |
2017/10/19 | 1,524 | 1,530 | 1,508 | 1,530 | 1,000 |
2017/10/18 | 1,535 | 1,535 | 1,524 | 1,524 | 1,500 |
2017/10/17 | 1,535 | 1,550 | 1,521 | 1,550 | 600 |
2017/10/16 | 1,536 | 1,544 | 1,535 | 1,535 | 800 |
2017/10/13 | 1,561 | 1,561 | 1,544 | 1,544 | 400 |
2017/10/12 | 1,521 | 1,561 | 1,521 | 1,561 | 600 |
2017/10/10 | 1,514 | 1,514 | 1,514 | 1,514 | 200 |
2017/10/05 | 1,513 | 1,513 | 1,513 | 1,513 | 400 |
2017/10/04 | 1,537 | 1,538 | 1,514 | 1,530 | 800 |
2017/10/03 | 1,513 | 1,558 | 1,513 | 1,558 | 1,100 |
2017/09/29 | 1,512 | 1,512 | 1,512 | 1,512 | 400 |
2017/09/27 | 1,491 | 1,511 | 1,491 | 1,511 | 900 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 306 | 306 | 299 | 306 | 7,000 |
2017/09/25 | 306 | 306 | 306 | 306 | 1,000 |
2017/09/22 | 298 | 298 | 298 | 298 | 1,000 |
2017/09/21 | 306 | 306 | 306 | 306 | 1,000 |
2017/09/20 | 299 | 301 | 298 | 301 | 7,000 |
2017/09/19 | 302 | 302 | 297 | 299 | 9,000 |
2017/09/12 | 302 | 302 | 302 | 302 | 1,000 |
2017/09/11 | 293 | 298 | 293 | 298 | 3,000 |
2017/09/08 | 287 | 293 | 287 | 293 | 3,000 |
2017/09/06 | 290 | 295 | 287 | 287 | 3,000 |
2017/09/05 | 297 | 297 | 296 | 296 | 2,000 |
2017/09/04 | 296 | 305 | 296 | 305 | 4,000 |
2017/09/01 | 299 | 299 | 296 | 296 | 5,000 |
2017/08/31 | 295 | 305 | 295 | 299 | 28,000 |
2017/08/30 | 293 | 293 | 293 | 293 | 1,000 |
2017/08/29 | 293 | 293 | 293 | 293 | 1,000 |
2017/08/28 | 290 | 293 | 290 | 293 | 2,000 |
2017/08/25 | 288 | 288 | 288 | 288 | 2,000 |
2017/08/24 | 292 | 292 | 292 | 292 | 1,000 |
2017/08/17 | 290 | 290 | 290 | 290 | 1,000 |
2017/08/16 | 287 | 287 | 287 | 287 | 1,000 |
2017/08/15 | 287 | 287 | 287 | 287 | 4,000 |
2017/08/14 | 288 | 289 | 287 | 289 | 8,000 |
2017/08/10 | 299 | 300 | 288 | 292 | 23,000 |
2017/08/09 | 298 | 299 | 293 | 299 | 10,000 |
2017/08/08 | 297 | 298 | 297 | 298 | 5,000 |
2017/08/07 | 290 | 290 | 290 | 290 | 2,000 |
2017/08/04 | 288 | 290 | 288 | 290 | 4,000 |
2017/08/03 | 295 | 298 | 295 | 298 | 3,000 |
2017/08/02 | 291 | 294 | 291 | 294 | 6,000 |
2017/08/01 | 291 | 294 | 291 | 294 | 6,000 |
2017/07/31 | 283 | 283 | 283 | 283 | 3,000 |
2017/07/27 | 291 | 292 | 291 | 291 | 11,000 |
2017/07/26 | 290 | 291 | 290 | 291 | 13,000 |
2017/07/25 | 287 | 290 | 287 | 290 | 23,000 |
2017/07/24 | 285 | 285 | 285 | 285 | 1,000 |
2017/07/21 | 285 | 285 | 285 | 285 | 1,000 |
2017/07/20 | 282 | 282 | 282 | 282 | 1,000 |
2017/07/19 | 282 | 282 | 282 | 282 | 1,000 |
2017/07/18 | 285 | 285 | 280 | 282 | 8,000 |
2017/07/14 | 282 | 282 | 281 | 281 | 3,000 |
2017/07/13 | 282 | 282 | 282 | 282 | 1,000 |
2017/07/12 | 292 | 292 | 280 | 280 | 43,000 |
2017/07/11 | 289 | 289 | 289 | 289 | 3,000 |
2017/07/10 | 286 | 287 | 286 | 287 | 2,000 |
2017/07/07 | 286 | 286 | 286 | 286 | 5,000 |
2017/07/06 | 283 | 283 | 283 | 283 | 2,000 |
2017/07/05 | 282 | 285 | 281 | 281 | 5,000 |
2017/07/03 | 282 | 282 | 282 | 282 | 1,000 |
2017/06/30 | 282 | 282 | 282 | 282 | 3,000 |
2017/06/29 | 283 | 283 | 283 | 283 | 1,000 |
2017/06/27 | 284 | 284 | 283 | 283 | 2,000 |
2017/06/26 | 286 | 286 | 286 | 286 | 5,000 |
2017/06/23 | 288 | 288 | 283 | 283 | 5,000 |
2017/06/22 | 283 | 290 | 281 | 288 | 11,000 |
2017/06/21 | 288 | 288 | 282 | 283 | 9,000 |
2017/06/20 | 284 | 285 | 284 | 285 | 7,000 |
2017/06/19 | 284 | 284 | 282 | 282 | 3,000 |
2017/06/14 | 280 | 280 | 280 | 280 | 1,000 |
2017/06/13 | 286 | 286 | 286 | 286 | 1,000 |
2017/06/12 | 282 | 282 | 282 | 282 | 2,000 |
2017/06/08 | 288 | 288 | 281 | 281 | 6,000 |
2017/06/07 | 284 | 284 | 284 | 284 | 2,000 |
2017/06/06 | 284 | 284 | 284 | 284 | 1,000 |
2017/06/05 | 287 | 289 | 285 | 285 | 5,000 |
2017/06/02 | 285 | 285 | 285 | 285 | 9,000 |
2017/06/01 | 287 | 287 | 284 | 284 | 4,000 |
2017/05/31 | 280 | 280 | 280 | 280 | 2,000 |
2017/05/30 | 285 | 285 | 285 | 285 | 1,000 |
2017/05/29 | 285 | 285 | 285 | 285 | 5,000 |
2017/05/26 | 281 | 281 | 281 | 281 | 1,000 |
2017/05/25 | 283 | 283 | 280 | 280 | 2,000 |
2017/05/23 | 283 | 283 | 283 | 283 | 1,000 |
2017/05/19 | 281 | 282 | 281 | 282 | 6,000 |
2017/05/18 | 284 | 284 | 276 | 276 | 6,000 |
2017/05/17 | 285 | 285 | 285 | 285 | 2,000 |
2017/05/15 | 286 | 286 | 282 | 282 | 5,000 |
2017/05/12 | 274 | 294 | 274 | 280 | 28,000 |
2017/05/10 | 270 | 270 | 270 | 270 | 1,000 |
2017/05/08 | 264 | 264 | 264 | 264 | 1,000 |
2017/05/02 | 264 | 267 | 264 | 264 | 3,000 |
2017/05/01 | 265 | 265 | 263 | 263 | 3,000 |
2017/04/28 | 264 | 264 | 263 | 264 | 3,000 |
2017/04/26 | 260 | 260 | 260 | 260 | 1,000 |
2017/04/25 | 260 | 260 | 260 | 260 | 2,000 |
2017/04/24 | 255 | 255 | 255 | 255 | 1,000 |
2017/04/13 | 255 | 255 | 255 | 255 | 2,000 |
2017/04/12 | 248 | 252 | 245 | 248 | 15,000 |
2017/04/11 | 253 | 256 | 253 | 256 | 3,000 |
2017/04/10 | 257 | 264 | 257 | 264 | 3,000 |
2017/04/06 | 264 | 264 | 264 | 264 | 1,000 |
2017/04/04 | 273 | 273 | 270 | 270 | 3,000 |
2017/04/03 | 272 | 273 | 270 | 273 | 3,000 |
2017/03/31 | 272 | 276 | 271 | 276 | 5,000 |
2017/03/30 | 274 | 276 | 274 | 276 | 2,000 |
2017/03/29 | 273 | 273 | 273 | 273 | 1,000 |
2017/03/28 | 272 | 272 | 272 | 272 | 1,000 |
2017/03/27 | 272 | 274 | 271 | 274 | 7,000 |
2017/03/24 | 272 | 272 | 272 | 272 | 2,000 |
2017/03/23 | 270 | 272 | 269 | 269 | 4,000 |
2017/03/22 | 270 | 270 | 270 | 270 | 1,000 |
2017/03/21 | 272 | 273 | 272 | 273 | 3,000 |
2017/03/17 | 268 | 272 | 268 | 272 | 2,000 |
2017/03/16 | 268 | 268 | 268 | 268 | 1,000 |
2017/03/14 | 270 | 270 | 270 | 270 | 2,000 |
2017/03/10 | 272 | 272 | 272 | 272 | 1,000 |
2017/03/09 | 272 | 272 | 272 | 272 | 2,000 |
2017/03/08 | 268 | 268 | 268 | 268 | 3,000 |
2017/03/07 | 266 | 270 | 266 | 270 | 3,000 |
2017/03/06 | 265 | 265 | 265 | 265 | 1,000 |
2017/03/01 | 265 | 265 | 265 | 265 | 1,000 |
2017/02/28 | 265 | 265 | 265 | 265 | 1,000 |
2017/02/27 | 262 | 262 | 262 | 262 | 3,000 |
2017/02/21 | 265 | 265 | 265 | 265 | 1,000 |
2017/02/20 | 268 | 271 | 268 | 270 | 4,000 |
2017/02/17 | 270 | 270 | 268 | 268 | 3,000 |
2017/02/16 | 270 | 270 | 270 | 270 | 2,000 |
2017/02/15 | 270 | 270 | 270 | 270 | 4,000 |
2017/02/14 | 270 | 270 | 270 | 270 | 3,000 |
2017/02/13 | 268 | 270 | 268 | 270 | 4,000 |
2017/02/10 | 265 | 270 | 265 | 270 | 12,000 |
2017/02/09 | 265 | 265 | 265 | 265 | 7,000 |
2017/02/07 | 256 | 258 | 255 | 258 | 4,000 |
2017/02/06 | 254 | 254 | 254 | 254 | 1,000 |
2017/02/03 | 260 | 260 | 260 | 260 | 1,000 |
2017/02/02 | 260 | 260 | 260 | 260 | 5,000 |
2017/02/01 | 259 | 259 | 259 | 259 | 2,000 |
2017/01/31 | 259 | 259 | 259 | 259 | 6,000 |
2017/01/30 | 255 | 255 | 255 | 255 | 1,000 |
2017/01/27 | 252 | 252 | 251 | 252 | 5,000 |
2017/01/25 | 252 | 252 | 252 | 252 | 2,000 |
2017/01/24 | 252 | 252 | 252 | 252 | 3,000 |
2017/01/23 | 250 | 253 | 250 | 253 | 7,000 |
2017/01/20 | 249 | 255 | 249 | 255 | 14,000 |
2017/01/19 | 243 | 243 | 243 | 243 | 3,000 |
2017/01/17 | 249 | 249 | 249 | 249 | 1,000 |
2017/01/16 | 245 | 250 | 243 | 243 | 9,000 |
2017/01/13 | 246 | 246 | 246 | 246 | 1,000 |
2017/01/12 | 248 | 249 | 248 | 248 | 6,000 |
2017/01/10 | 250 | 250 | 246 | 246 | 4,000 |
2017/01/06 | 249 | 250 | 249 | 250 | 13,000 |
2017/01/05 | 246 | 246 | 246 | 246 | 1,000 |
2017/01/04 | 247 | 247 | 247 | 247 | 2,000 |