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 |
---|---|---|---|---|---|
2019/12/27 | 780 | 780 | 762 | 762 | 900 |
2019/12/26 | 784 | 784 | 784 | 784 | 1,500 |
2019/12/25 | 777 | 777 | 777 | 777 | 600 |
2019/12/24 | 776 | 777 | 776 | 777 | 800 |
2019/12/23 | 770 | 777 | 763 | 777 | 900 |
2019/12/20 | 761 | 765 | 761 | 765 | 400 |
2019/12/18 | 778 | 778 | 778 | 778 | 700 |
2019/12/17 | 780 | 780 | 780 | 780 | 100 |
2019/12/16 | 778 | 780 | 778 | 780 | 300 |
2019/12/13 | 756 | 756 | 756 | 756 | 100 |
2019/12/12 | 770 | 779 | 770 | 770 | 900 |
2019/12/09 | 756 | 756 | 755 | 755 | 400 |
2019/12/06 | 769 | 769 | 752 | 753 | 14,000 |
2019/11/28 | 769 | 770 | 769 | 769 | 1,300 |
2019/11/27 | 769 | 779 | 769 | 769 | 1,100 |
2019/11/25 | 751 | 770 | 751 | 770 | 200 |
2019/11/20 | 752 | 752 | 752 | 752 | 100 |
2019/11/18 | 760 | 760 | 756 | 756 | 500 |
2019/11/14 | 760 | 760 | 751 | 752 | 2,100 |
2019/11/13 | 780 | 780 | 765 | 765 | 600 |
2019/11/08 | 801 | 801 | 791 | 791 | 1,500 |
2019/11/07 | 801 | 801 | 801 | 801 | 100 |
2019/11/06 | 810 | 825 | 810 | 825 | 600 |
2019/11/05 | 808 | 809 | 800 | 800 | 5,500 |
2019/10/31 | 806 | 808 | 806 | 808 | 2,200 |
2019/10/30 | 811 | 811 | 805 | 805 | 1,600 |
2019/10/29 | 835 | 835 | 835 | 835 | 300 |
2019/10/24 | 835 | 835 | 835 | 835 | 100 |
2019/10/23 | 855 | 860 | 854 | 854 | 3,300 |
2019/10/21 | 795 | 805 | 795 | 805 | 400 |
2019/10/18 | 803 | 825 | 803 | 825 | 300 |
2019/10/16 | 803 | 803 | 803 | 803 | 100 |
2019/10/15 | 803 | 803 | 803 | 803 | 300 |
2019/10/10 | 770 | 771 | 770 | 771 | 200 |
2019/10/08 | 770 | 770 | 768 | 768 | 1,000 |
2019/10/04 | 756 | 756 | 756 | 756 | 100 |
2019/10/03 | 740 | 741 | 739 | 741 | 4,200 |
2019/10/02 | 760 | 760 | 760 | 760 | 100 |
2019/09/27 | 784 | 784 | 754 | 755 | 1,000 |
2019/09/26 | 784 | 784 | 784 | 784 | 100 |
2019/09/25 | 788 | 788 | 788 | 788 | 100 |
2019/09/24 | 736 | 799 | 736 | 799 | 200 |
2019/09/19 | 758 | 758 | 758 | 758 | 400 |
2019/09/12 | 750 | 750 | 750 | 750 | 300 |
2019/09/10 | 780 | 780 | 765 | 778 | 700 |
2019/09/03 | 751 | 751 | 750 | 750 | 1,200 |
2019/08/30 | 780 | 780 | 780 | 780 | 100 |
2019/08/29 | 766 | 770 | 766 | 770 | 1,300 |
2019/08/27 | 767 | 767 | 767 | 767 | 1,000 |
2019/08/26 | 740 | 776 | 740 | 776 | 400 |
2019/08/20 | 755 | 755 | 755 | 755 | 100 |
2019/08/19 | 761 | 764 | 747 | 755 | 4,300 |
2019/08/16 | 792 | 792 | 792 | 792 | 100 |
2019/08/15 | 792 | 792 | 792 | 792 | 100 |
2019/08/09 | 781 | 781 | 766 | 766 | 1,100 |
2019/08/07 | 783 | 783 | 783 | 783 | 500 |
2019/08/06 | 785 | 785 | 785 | 785 | 500 |
2019/08/05 | 785 | 785 | 785 | 785 | 200 |
2019/08/01 | 803 | 803 | 803 | 803 | 200 |
2019/07/30 | 806 | 806 | 805 | 806 | 1,400 |
2019/07/29 | 806 | 806 | 806 | 806 | 200 |
2019/07/26 | 800 | 800 | 800 | 800 | 100 |
2019/07/25 | 795 | 795 | 790 | 790 | 900 |
2019/07/24 | 795 | 795 | 795 | 795 | 300 |
2019/07/22 | 795 | 795 | 795 | 795 | 500 |
2019/07/19 | 790 | 790 | 790 | 790 | 100 |
2019/07/18 | 780 | 780 | 777 | 777 | 2,500 |
2019/07/17 | 790 | 790 | 790 | 790 | 1,000 |
2019/07/16 | 800 | 800 | 790 | 790 | 500 |
2019/07/12 | 811 | 811 | 811 | 811 | 500 |
2019/07/11 | 800 | 800 | 800 | 800 | 400 |
2019/07/08 | 800 | 800 | 792 | 792 | 400 |
2019/07/04 | 800 | 800 | 800 | 800 | 100 |
2019/07/03 | 791 | 791 | 791 | 791 | 900 |
2019/07/02 | 782 | 782 | 782 | 782 | 500 |
2019/07/01 | 782 | 782 | 782 | 782 | 200 |
2019/06/28 | 781 | 781 | 781 | 781 | 100 |
2019/06/27 | 778 | 783 | 778 | 783 | 400 |
2019/06/26 | 777 | 782 | 763 | 763 | 2,800 |
2019/06/25 | 783 | 785 | 765 | 782 | 12,000 |
2019/06/24 | 823 | 823 | 823 | 823 | 100 |
2019/06/19 | 810 | 816 | 810 | 816 | 500 |
2019/06/18 | 809 | 810 | 809 | 810 | 1,900 |
2019/06/17 | 801 | 801 | 786 | 800 | 900 |
2019/06/12 | 802 | 802 | 802 | 802 | 100 |
2019/06/10 | 802 | 802 | 802 | 802 | 500 |
2019/06/07 | 820 | 820 | 802 | 802 | 200 |
2019/06/05 | 793 | 824 | 793 | 824 | 400 |
2019/06/04 | 808 | 808 | 808 | 808 | 200 |
2019/06/03 | 811 | 811 | 811 | 811 | 100 |
2019/05/31 | 804 | 804 | 801 | 801 | 700 |
2019/05/30 | 800 | 815 | 800 | 815 | 200 |
2019/05/29 | 800 | 815 | 800 | 808 | 2,100 |
2019/05/22 | 824 | 824 | 811 | 811 | 400 |
2019/05/16 | 828 | 828 | 828 | 828 | 100 |
2019/05/14 | 827 | 827 | 827 | 827 | 100 |
2019/05/13 | 823 | 856 | 823 | 840 | 800 |
2019/05/10 | 840 | 840 | 825 | 839 | 600 |
2019/04/26 | 840 | 840 | 840 | 840 | 100 |
2019/04/25 | 860 | 860 | 860 | 860 | 100 |
2019/04/23 | 844 | 844 | 844 | 844 | 100 |
2019/04/19 | 816 | 840 | 816 | 840 | 300 |
2019/04/18 | 852 | 852 | 816 | 816 | 1,900 |
2019/04/17 | 866 | 866 | 866 | 866 | 100 |
2019/04/15 | 856 | 856 | 856 | 856 | 100 |
2019/04/12 | 856 | 867 | 856 | 856 | 1,100 |
2019/04/11 | 900 | 900 | 870 | 885 | 900 |
2019/04/09 | 900 | 900 | 900 | 900 | 100 |
2019/04/08 | 899 | 899 | 884 | 884 | 200 |
2019/04/02 | 867 | 867 | 867 | 867 | 200 |
2019/03/28 | 868 | 868 | 868 | 868 | 500 |
2019/03/26 | 877 | 888 | 860 | 888 | 1,100 |
2019/03/25 | 855 | 855 | 855 | 855 | 100 |
2019/03/20 | 846 | 875 | 846 | 875 | 1,000 |
2019/03/18 | 846 | 846 | 846 | 846 | 200 |
2019/03/15 | 831 | 831 | 831 | 831 | 100 |
2019/03/12 | 824 | 839 | 824 | 839 | 300 |
2019/03/08 | 848 | 848 | 847 | 847 | 700 |
2019/03/07 | 856 | 856 | 856 | 856 | 200 |
2019/03/06 | 874 | 874 | 874 | 874 | 100 |
2019/03/05 | 877 | 877 | 854 | 855 | 1,000 |
2019/03/04 | 876 | 893 | 876 | 893 | 700 |
2019/03/01 | 944 | 944 | 852 | 876 | 6,900 |
2019/02/28 | 799 | 950 | 799 | 950 | 6,000 |
2019/02/27 | 800 | 805 | 800 | 800 | 800 |
2019/02/26 | 800 | 800 | 800 | 800 | 200 |
2019/02/25 | 800 | 800 | 800 | 800 | 500 |
2019/02/22 | 795 | 795 | 794 | 794 | 200 |
2019/02/19 | 805 | 805 | 805 | 805 | 200 |
2019/02/18 | 794 | 795 | 794 | 795 | 900 |
2019/02/15 | 787 | 795 | 787 | 795 | 500 |
2019/02/14 | 786 | 790 | 786 | 790 | 2,100 |
2019/02/12 | 801 | 801 | 800 | 801 | 2,200 |
2019/02/08 | 802 | 802 | 802 | 802 | 300 |
2019/02/06 | 813 | 814 | 813 | 814 | 300 |
2019/02/05 | 821 | 826 | 812 | 812 | 700 |
2019/02/04 | 821 | 821 | 821 | 821 | 100 |
2019/02/01 | 830 | 831 | 809 | 809 | 1,900 |
2019/01/31 | 840 | 840 | 840 | 840 | 200 |
2019/01/30 | 850 | 850 | 850 | 850 | 200 |
2019/01/25 | 880 | 888 | 880 | 888 | 1,500 |
2019/01/24 | 875 | 906 | 874 | 898 | 3,400 |
2019/01/23 | 830 | 848 | 830 | 848 | 2,000 |
2019/01/22 | 827 | 827 | 827 | 827 | 100 |
2019/01/21 | 813 | 814 | 812 | 812 | 500 |
2019/01/18 | 812 | 812 | 812 | 812 | 100 |
2019/01/15 | 795 | 795 | 786 | 790 | 600 |
2019/01/09 | 803 | 803 | 803 | 803 | 400 |
2019/01/08 | 798 | 798 | 798 | 798 | 200 |
2019/01/07 | 794 | 798 | 794 | 798 | 300 |
2019/01/04 | 768 | 768 | 768 | 768 | 100 |