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 |
---|---|---|---|---|---|
2018/12/28 | 761 | 761 | 751 | 760 | 900 |
2018/12/27 | 765 | 765 | 762 | 762 | 800 |
2018/12/26 | 708 | 719 | 708 | 708 | 500 |
2018/12/25 | 725 | 740 | 707 | 708 | 7,000 |
2018/12/21 | 800 | 800 | 800 | 800 | 1,300 |
2018/12/20 | 845 | 845 | 800 | 800 | 2,400 |
2018/12/19 | 840 | 844 | 840 | 844 | 7,600 |
2018/12/18 | 840 | 850 | 840 | 840 | 2,300 |
2018/12/17 | 850 | 850 | 840 | 841 | 900 |
2018/12/14 | 861 | 861 | 850 | 850 | 3,300 |
2018/12/13 | 886 | 886 | 860 | 861 | 800 |
2018/12/12 | 886 | 886 | 878 | 886 | 500 |
2018/12/11 | 885 | 885 | 885 | 885 | 2,100 |
2018/12/10 | 901 | 901 | 880 | 884 | 1,200 |
2018/12/07 | 912 | 912 | 900 | 901 | 1,900 |
2018/12/06 | 916 | 916 | 901 | 914 | 7,600 |
2018/12/05 | 949 | 949 | 900 | 902 | 2,200 |
2018/12/04 | 936 | 936 | 936 | 936 | 100 |
2018/12/03 | 921 | 921 | 920 | 921 | 2,300 |
2018/11/30 | 920 | 921 | 920 | 921 | 200 |
2018/11/29 | 918 | 920 | 918 | 920 | 1,700 |
2018/11/28 | 919 | 921 | 918 | 918 | 1,300 |
2018/11/27 | 920 | 921 | 917 | 917 | 1,300 |
2018/11/26 | 923 | 924 | 916 | 916 | 1,300 |
2018/11/22 | 921 | 922 | 921 | 922 | 3,300 |
2018/11/21 | 916 | 920 | 911 | 920 | 8,900 |
2018/11/20 | 928 | 928 | 915 | 915 | 1,700 |
2018/11/19 | 945 | 945 | 921 | 927 | 4,500 |
2018/11/16 | 955 | 960 | 921 | 945 | 4,900 |
2018/11/15 | 1,019 | 1,019 | 936 | 965 | 5,300 |
2018/11/14 | 1,025 | 1,025 | 1,001 | 1,020 | 1,100 |
2018/11/13 | 1,030 | 1,065 | 1,025 | 1,025 | 5,200 |
2018/11/12 | 1,051 | 1,051 | 1,021 | 1,024 | 600 |
2018/11/09 | 1,065 | 1,071 | 1,065 | 1,070 | 4,800 |
2018/11/08 | 1,141 | 1,141 | 1,141 | 1,141 | 200 |
2018/11/07 | 1,130 | 1,140 | 1,130 | 1,140 | 1,100 |
2018/11/06 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2018/11/05 | 1,140 | 1,140 | 1,129 | 1,130 | 3,100 |
2018/11/02 | 1,144 | 1,144 | 1,144 | 1,144 | 200 |
2018/11/01 | 1,148 | 1,148 | 1,093 | 1,105 | 3,400 |
2018/10/31 | 1,154 | 1,154 | 1,154 | 1,154 | 200 |
2018/10/30 | 1,074 | 1,125 | 1,072 | 1,125 | 5,200 |
2018/10/29 | 1,154 | 1,154 | 1,154 | 1,154 | 100 |
2018/10/26 | 1,120 | 1,162 | 1,120 | 1,162 | 500 |
2018/10/24 | 1,112 | 1,112 | 1,112 | 1,112 | 100 |
2018/10/16 | 1,134 | 1,134 | 1,134 | 1,134 | 200 |
2018/10/15 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
2018/10/12 | 1,150 | 1,150 | 1,120 | 1,134 | 500 |
2018/10/11 | 1,167 | 1,167 | 1,150 | 1,150 | 1,700 |
2018/10/05 | 1,175 | 1,176 | 1,175 | 1,175 | 500 |
2018/10/04 | 1,175 | 1,175 | 1,168 | 1,168 | 1,100 |
2018/10/02 | 1,175 | 1,175 | 1,169 | 1,175 | 800 |
2018/10/01 | 1,174 | 1,174 | 1,174 | 1,174 | 100 |
2018/09/28 | 1,167 | 1,168 | 1,165 | 1,165 | 3,000 |
2018/09/26 | 1,166 | 1,166 | 1,165 | 1,165 | 400 |
2018/09/21 | 1,164 | 1,164 | 1,164 | 1,164 | 100 |
2018/09/19 | 1,171 | 1,181 | 1,171 | 1,181 | 200 |
2018/09/10 | 1,228 | 1,228 | 1,228 | 1,228 | 200 |
2018/09/05 | 1,178 | 1,178 | 1,178 | 1,178 | 300 |
2018/09/03 | 1,178 | 1,178 | 1,178 | 1,178 | 100 |
2018/08/31 | 1,190 | 1,195 | 1,165 | 1,195 | 1,200 |
2018/08/30 | 1,200 | 1,201 | 1,191 | 1,191 | 500 |
2018/08/29 | 1,218 | 1,218 | 1,190 | 1,190 | 400 |
2018/08/28 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
2018/08/27 | 1,223 | 1,223 | 1,223 | 1,223 | 300 |
2018/08/23 | 1,163 | 1,163 | 1,163 | 1,163 | 200 |
2018/08/22 | 1,175 | 1,175 | 1,157 | 1,157 | 300 |
2018/08/17 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
2018/08/16 | 1,175 | 1,175 | 1,175 | 1,175 | 300 |
2018/08/15 | 1,176 | 1,176 | 1,176 | 1,176 | 400 |
2018/08/14 | 1,161 | 1,191 | 1,161 | 1,176 | 2,400 |
2018/08/13 | 1,205 | 1,205 | 1,171 | 1,171 | 2,800 |
2018/08/10 | 1,220 | 1,220 | 1,205 | 1,205 | 600 |
2018/08/09 | 1,200 | 1,240 | 1,200 | 1,220 | 6,400 |
2018/08/08 | 1,352 | 1,352 | 1,322 | 1,323 | 700 |
2018/08/07 | 1,358 | 1,358 | 1,358 | 1,358 | 100 |
2018/08/06 | 1,357 | 1,357 | 1,357 | 1,357 | 200 |
2018/08/03 | 1,387 | 1,387 | 1,387 | 1,387 | 300 |
2018/08/02 | 1,387 | 1,387 | 1,387 | 1,387 | 100 |
2018/08/01 | 1,386 | 1,386 | 1,386 | 1,386 | 100 |
2018/07/31 | 1,368 | 1,385 | 1,368 | 1,385 | 1,900 |
2018/07/30 | 1,365 | 1,365 | 1,361 | 1,361 | 300 |
2018/07/27 | 1,364 | 1,365 | 1,364 | 1,365 | 600 |
2018/07/26 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
2018/07/25 | 1,350 | 1,364 | 1,350 | 1,364 | 2,000 |
2018/07/24 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
2018/07/23 | 1,324 | 1,324 | 1,324 | 1,324 | 100 |
2018/07/20 | 1,324 | 1,324 | 1,324 | 1,324 | 500 |
2018/07/19 | 1,322 | 1,322 | 1,321 | 1,321 | 200 |
2018/07/18 | 1,341 | 1,341 | 1,341 | 1,341 | 200 |
2018/07/13 | 1,319 | 1,341 | 1,319 | 1,341 | 200 |
2018/07/12 | 1,349 | 1,349 | 1,349 | 1,349 | 500 |
2018/07/11 | 1,350 | 1,350 | 1,349 | 1,349 | 800 |
2018/07/09 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
2018/07/06 | 1,311 | 1,311 | 1,311 | 1,311 | 200 |
2018/07/05 | 1,340 | 1,340 | 1,340 | 1,340 | 300 |
2018/07/03 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
2018/07/02 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
2018/06/25 | 1,375 | 1,375 | 1,375 | 1,375 | 1,100 |
2018/06/19 | 1,381 | 1,381 | 1,380 | 1,380 | 700 |
2018/06/15 | 1,381 | 1,381 | 1,380 | 1,380 | 1,100 |
2018/06/13 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
2018/06/08 | 1,375 | 1,375 | 1,375 | 1,375 | 200 |
2018/05/30 | 1,351 | 1,371 | 1,351 | 1,371 | 600 |
2018/05/29 | 1,430 | 1,430 | 1,400 | 1,400 | 2,900 |
2018/05/25 | 1,370 | 1,430 | 1,370 | 1,430 | 1,300 |
2018/05/24 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
2018/05/22 | 1,394 | 1,394 | 1,380 | 1,380 | 1,300 |
2018/05/21 | 1,406 | 1,406 | 1,384 | 1,384 | 700 |
2018/05/18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
2018/05/17 | 1,401 | 1,401 | 1,390 | 1,401 | 400 |
2018/05/15 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
2018/05/14 | 1,401 | 1,410 | 1,400 | 1,400 | 300 |
2018/05/11 | 1,400 | 1,400 | 1,399 | 1,400 | 700 |
2018/05/10 | 1,403 | 1,403 | 1,400 | 1,400 | 1,300 |
2018/05/09 | 1,400 | 1,402 | 1,400 | 1,402 | 500 |
2018/05/08 | 1,418 | 1,418 | 1,402 | 1,402 | 700 |
2018/05/07 | 1,435 | 1,435 | 1,403 | 1,403 | 900 |
2018/05/02 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
2018/05/01 | 1,405 | 1,405 | 1,405 | 1,405 | 600 |
2018/04/25 | 1,446 | 1,450 | 1,446 | 1,450 | 500 |
2018/04/23 | 1,441 | 1,441 | 1,441 | 1,441 | 300 |
2018/04/18 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
2018/04/17 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
2018/04/16 | 1,412 | 1,436 | 1,412 | 1,436 | 200 |
2018/04/12 | 1,382 | 1,382 | 1,382 | 1,382 | 600 |
2018/04/11 | 1,382 | 1,382 | 1,382 | 1,382 | 200 |
2018/04/10 | 1,382 | 1,382 | 1,382 | 1,382 | 100 |
2018/04/09 | 1,381 | 1,381 | 1,381 | 1,381 | 400 |
2018/04/05 | 1,391 | 1,391 | 1,383 | 1,383 | 1,400 |
2018/04/03 | 1,389 | 1,390 | 1,389 | 1,390 | 600 |
2018/04/02 | 1,394 | 1,394 | 1,393 | 1,393 | 200 |
2018/03/30 | 1,395 | 1,395 | 1,395 | 1,395 | 200 |
2018/03/29 | 1,406 | 1,406 | 1,403 | 1,403 | 400 |
2018/03/28 | 1,404 | 1,405 | 1,404 | 1,405 | 1,200 |
2018/03/27 | 1,441 | 1,441 | 1,411 | 1,438 | 300 |
2018/03/26 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
2018/03/23 | 1,421 | 1,439 | 1,421 | 1,439 | 700 |
2018/03/22 | 1,437 | 1,440 | 1,437 | 1,440 | 500 |
2018/03/20 | 1,416 | 1,440 | 1,413 | 1,440 | 1,000 |
2018/03/19 | 1,420 | 1,420 | 1,416 | 1,416 | 800 |
2018/03/16 | 1,429 | 1,433 | 1,428 | 1,433 | 1,200 |
2018/03/15 | 1,413 | 1,433 | 1,413 | 1,429 | 5,300 |
2018/03/14 | 1,480 | 1,485 | 1,478 | 1,485 | 600 |
2018/03/13 | 1,467 | 1,480 | 1,467 | 1,480 | 300 |
2018/03/12 | 1,466 | 1,466 | 1,466 | 1,466 | 200 |
2018/03/09 | 1,466 | 1,466 | 1,451 | 1,451 | 800 |
2018/03/08 | 1,468 | 1,468 | 1,466 | 1,466 | 200 |
2018/03/07 | 1,460 | 1,465 | 1,460 | 1,465 | 300 |
2018/03/06 | 1,438 | 1,438 | 1,438 | 1,438 | 200 |
2018/03/05 | 1,465 | 1,465 | 1,435 | 1,435 | 200 |
2018/03/02 | 1,462 | 1,465 | 1,462 | 1,465 | 1,000 |
2018/03/01 | 1,470 | 1,470 | 1,466 | 1,466 | 800 |
2018/02/28 | 1,480 | 1,480 | 1,480 | 1,480 | 500 |
2018/02/27 | 1,477 | 1,477 | 1,477 | 1,477 | 100 |
2018/02/26 | 1,477 | 1,477 | 1,477 | 1,477 | 300 |
2018/02/23 | 1,497 | 1,497 | 1,467 | 1,467 | 400 |
2018/02/22 | 1,480 | 1,480 | 1,480 | 1,480 | 600 |
2018/02/21 | 1,487 | 1,487 | 1,477 | 1,477 | 1,500 |
2018/02/20 | 1,487 | 1,488 | 1,487 | 1,488 | 400 |
2018/02/19 | 1,480 | 1,488 | 1,450 | 1,488 | 2,000 |
2018/02/16 | 1,466 | 1,480 | 1,441 | 1,479 | 2,400 |
2018/02/15 | 1,468 | 1,468 | 1,426 | 1,468 | 2,800 |
2018/02/14 | 1,470 | 1,470 | 1,440 | 1,470 | 4,100 |
2018/02/13 | 1,479 | 1,479 | 1,438 | 1,479 | 800 |
2018/02/09 | 1,450 | 1,498 | 1,418 | 1,455 | 3,000 |
2018/02/08 | 1,479 | 1,528 | 1,440 | 1,500 | 10,700 |
2018/02/07 | 1,600 | 1,680 | 1,600 | 1,607 | 800 |
2018/02/06 | 1,625 | 1,625 | 1,549 | 1,549 | 2,900 |
2018/02/05 | 1,727 | 1,728 | 1,698 | 1,700 | 1,900 |
2018/02/02 | 1,778 | 1,778 | 1,735 | 1,735 | 3,600 |
2018/02/01 | 1,742 | 1,742 | 1,742 | 1,742 | 100 |
2018/01/31 | 1,735 | 1,780 | 1,735 | 1,768 | 2,700 |
2018/01/30 | 1,735 | 1,737 | 1,735 | 1,735 | 900 |
2018/01/29 | 1,733 | 1,736 | 1,733 | 1,735 | 2,400 |
2018/01/26 | 1,779 | 1,786 | 1,739 | 1,760 | 1,500 |
2018/01/25 | 1,770 | 1,789 | 1,770 | 1,774 | 3,100 |
2018/01/24 | 1,749 | 1,790 | 1,741 | 1,766 | 2,700 |
2018/01/23 | 1,740 | 1,740 | 1,740 | 1,740 | 1,100 |
2018/01/22 | 1,725 | 1,750 | 1,725 | 1,735 | 1,000 |
2018/01/19 | 1,740 | 1,745 | 1,739 | 1,745 | 2,600 |
2018/01/18 | 1,699 | 1,710 | 1,690 | 1,700 | 4,100 |
2018/01/17 | 1,703 | 1,703 | 1,688 | 1,688 | 900 |
2018/01/16 | 1,664 | 1,695 | 1,664 | 1,695 | 3,100 |
2018/01/15 | 1,649 | 1,663 | 1,649 | 1,663 | 3,200 |
2018/01/12 | 1,642 | 1,655 | 1,637 | 1,650 | 2,700 |
2018/01/11 | 1,640 | 1,653 | 1,640 | 1,642 | 1,000 |
2018/01/10 | 1,633 | 1,634 | 1,633 | 1,633 | 2,300 |
2018/01/09 | 1,630 | 1,651 | 1,630 | 1,636 | 1,900 |
2018/01/05 | 1,615 | 1,625 | 1,615 | 1,625 | 600 |
2018/01/04 | 1,618 | 1,618 | 1,600 | 1,600 | 700 |