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
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

このページの先頭へ