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 |
---|---|---|---|---|---|
2020/12/25 | 710 | 710 | 710 | 710 | 4,500 |
2020/12/23 | 710 | 710 | 710 | 710 | 100 |
2020/12/22 | 700 | 700 | 700 | 700 | 300 |
2020/12/21 | 695 | 710 | 695 | 710 | 300 |
2020/12/18 | 696 | 707 | 686 | 689 | 1,000 |
2020/12/17 | 713 | 713 | 685 | 685 | 1,500 |
2020/12/15 | 713 | 713 | 713 | 713 | 100 |
2020/12/14 | 710 | 716 | 710 | 716 | 2,900 |
2020/12/11 | 710 | 710 | 710 | 710 | 2,500 |
2020/12/10 | 705 | 705 | 705 | 705 | 300 |
2020/12/09 | 717 | 717 | 715 | 715 | 1,300 |
2020/12/04 | 721 | 721 | 720 | 720 | 200 |
2020/12/02 | 721 | 721 | 720 | 720 | 2,500 |
2020/12/01 | 720 | 720 | 720 | 720 | 500 |
2020/11/26 | 717 | 718 | 716 | 716 | 500 |
2020/11/24 | 716 | 732 | 716 | 732 | 200 |
2020/11/20 | 717 | 717 | 717 | 717 | 100 |
2020/11/19 | 721 | 721 | 720 | 721 | 700 |
2020/11/18 | 715 | 725 | 715 | 725 | 300 |
2020/11/17 | 749 | 749 | 715 | 715 | 5,900 |
2020/11/16 | 745 | 745 | 740 | 740 | 900 |
2020/11/13 | 730 | 730 | 715 | 715 | 2,200 |
2020/11/10 | 730 | 745 | 730 | 732 | 800 |
2020/11/09 | 709 | 737 | 709 | 731 | 2,100 |
2020/11/06 | 730 | 731 | 709 | 709 | 3,500 |
2020/11/05 | 732 | 732 | 730 | 730 | 2,200 |
2020/11/04 | 722 | 722 | 722 | 722 | 700 |
2020/11/02 | 700 | 700 | 700 | 700 | 100 |
2020/10/30 | 726 | 726 | 700 | 700 | 1,200 |
2020/10/29 | 745 | 745 | 745 | 745 | 100 |
2020/10/21 | 741 | 741 | 741 | 741 | 200 |
2020/10/20 | 740 | 740 | 740 | 740 | 300 |
2020/10/19 | 770 | 770 | 740 | 753 | 900 |
2020/10/16 | 760 | 770 | 760 | 770 | 200 |
2020/10/15 | 739 | 750 | 739 | 750 | 1,400 |
2020/10/13 | 740 | 740 | 730 | 730 | 5,700 |
2020/10/12 | 735 | 735 | 735 | 735 | 600 |
2020/10/09 | 730 | 739 | 729 | 739 | 4,800 |
2020/10/08 | 730 | 740 | 730 | 740 | 600 |
2020/10/07 | 730 | 730 | 730 | 730 | 400 |
2020/10/06 | 735 | 735 | 730 | 730 | 1,000 |
2020/10/05 | 720 | 730 | 720 | 730 | 200 |
2020/10/02 | 720 | 732 | 720 | 732 | 2,800 |
2020/09/29 | 721 | 721 | 721 | 721 | 500 |
2020/09/28 | 721 | 721 | 721 | 721 | 100 |
2020/09/24 | 711 | 711 | 711 | 711 | 200 |
2020/09/23 | 715 | 715 | 715 | 715 | 200 |
2020/09/16 | 718 | 718 | 718 | 718 | 200 |
2020/09/14 | 705 | 705 | 705 | 705 | 300 |
2020/09/09 | 706 | 706 | 705 | 705 | 400 |
2020/09/07 | 715 | 715 | 715 | 715 | 200 |
2020/08/28 | 703 | 703 | 700 | 700 | 2,000 |
2020/08/25 | 704 | 704 | 704 | 704 | 200 |
2020/08/24 | 705 | 705 | 705 | 705 | 100 |
2020/08/18 | 703 | 703 | 703 | 703 | 100 |
2020/08/17 | 702 | 702 | 702 | 702 | 200 |
2020/08/14 | 701 | 701 | 700 | 701 | 800 |
2020/08/13 | 701 | 701 | 701 | 701 | 400 |
2020/08/12 | 700 | 706 | 700 | 701 | 2,300 |
2020/08/11 | 701 | 701 | 701 | 701 | 200 |
2020/08/07 | 704 | 712 | 701 | 701 | 500 |
2020/08/03 | 704 | 704 | 704 | 704 | 200 |
2020/07/31 | 700 | 704 | 700 | 704 | 2,000 |
2020/07/30 | 719 | 719 | 704 | 704 | 600 |
2020/07/29 | 749 | 749 | 749 | 749 | 500 |
2020/07/28 | 739 | 739 | 739 | 739 | 900 |
2020/07/22 | 715 | 721 | 715 | 720 | 500 |
2020/07/21 | 720 | 721 | 715 | 715 | 3,300 |
2020/07/20 | 723 | 730 | 720 | 730 | 1,300 |
2020/07/17 | 738 | 738 | 738 | 738 | 3,100 |
2020/07/14 | 714 | 738 | 714 | 738 | 1,100 |
2020/07/13 | 713 | 714 | 713 | 714 | 200 |
2020/07/10 | 713 | 713 | 713 | 713 | 100 |
2020/07/09 | 730 | 730 | 723 | 723 | 1,200 |
2020/07/07 | 715 | 715 | 715 | 715 | 600 |
2020/07/06 | 735 | 735 | 720 | 720 | 200 |
2020/07/03 | 720 | 720 | 720 | 720 | 3,100 |
2020/07/01 | 717 | 720 | 717 | 720 | 400 |
2020/06/30 | 710 | 720 | 710 | 716 | 1,300 |
2020/06/24 | 748 | 755 | 740 | 740 | 1,400 |
2020/06/23 | 730 | 748 | 730 | 748 | 800 |
2020/06/22 | 746 | 746 | 746 | 746 | 600 |
2020/06/16 | 745 | 763 | 745 | 763 | 400 |
2020/06/12 | 703 | 703 | 703 | 703 | 600 |
2020/06/11 | 730 | 730 | 730 | 730 | 100 |
2020/06/08 | 725 | 728 | 712 | 728 | 1,400 |
2020/06/03 | 711 | 711 | 711 | 711 | 400 |
2020/06/02 | 730 | 730 | 710 | 710 | 600 |
2020/05/26 | 726 | 726 | 720 | 720 | 200 |
2020/05/25 | 675 | 675 | 675 | 675 | 500 |
2020/05/19 | 666 | 666 | 666 | 666 | 100 |
2020/05/18 | 670 | 670 | 669 | 670 | 500 |
2020/05/15 | 629 | 629 | 629 | 629 | 100 |
2020/05/14 | 638 | 639 | 638 | 639 | 400 |
2020/05/13 | 625 | 645 | 625 | 630 | 800 |
2020/05/12 | 623 | 623 | 615 | 615 | 300 |
2020/05/11 | 615 | 623 | 613 | 623 | 500 |
2020/05/08 | 605 | 605 | 605 | 605 | 200 |
2020/05/07 | 595 | 595 | 595 | 595 | 100 |
2020/05/01 | 593 | 593 | 593 | 593 | 100 |
2020/04/30 | 591 | 591 | 591 | 591 | 100 |
2020/04/28 | 590 | 590 | 590 | 590 | 100 |
2020/04/27 | 588 | 588 | 588 | 588 | 100 |
2020/04/24 | 587 | 587 | 587 | 587 | 100 |
2020/04/23 | 587 | 588 | 587 | 587 | 500 |
2020/04/22 | 585 | 585 | 585 | 585 | 500 |
2020/04/21 | 584 | 584 | 584 | 584 | 100 |
2020/04/20 | 591 | 594 | 580 | 594 | 1,100 |
2020/04/17 | 599 | 601 | 599 | 601 | 200 |
2020/04/16 | 587 | 587 | 587 | 587 | 100 |
2020/04/14 | 588 | 588 | 588 | 588 | 100 |
2020/04/13 | 584 | 595 | 584 | 595 | 500 |
2020/04/10 | 594 | 594 | 594 | 594 | 100 |
2020/04/09 | 594 | 595 | 594 | 594 | 700 |
2020/04/08 | 592 | 594 | 592 | 594 | 400 |
2020/04/07 | 579 | 590 | 579 | 590 | 1,800 |
2020/04/06 | 580 | 589 | 561 | 589 | 3,200 |
2020/04/03 | 600 | 603 | 600 | 600 | 3,500 |
2020/04/02 | 601 | 602 | 601 | 602 | 200 |
2020/04/01 | 604 | 604 | 604 | 604 | 3,900 |
2020/03/31 | 602 | 604 | 602 | 604 | 200 |
2020/03/30 | 604 | 605 | 604 | 605 | 300 |
2020/03/27 | 621 | 639 | 620 | 639 | 1,100 |
2020/03/26 | 621 | 621 | 621 | 621 | 200 |
2020/03/25 | 620 | 641 | 620 | 641 | 400 |
2020/03/24 | 588 | 620 | 588 | 620 | 500 |
2020/03/23 | 581 | 581 | 581 | 581 | 100 |
2020/03/16 | 620 | 620 | 620 | 620 | 1,000 |
2020/03/13 | 620 | 620 | 570 | 620 | 5,900 |
2020/03/12 | 661 | 661 | 650 | 650 | 1,100 |
2020/03/10 | 650 | 650 | 648 | 650 | 4,100 |
2020/03/09 | 666 | 666 | 665 | 666 | 300 |
2020/03/06 | 730 | 730 | 730 | 730 | 300 |
2020/03/04 | 754 | 755 | 754 | 755 | 400 |
2020/03/03 | 751 | 751 | 751 | 751 | 100 |
2020/03/02 | 733 | 741 | 730 | 735 | 3,600 |
2020/02/28 | 792 | 792 | 742 | 742 | 2,200 |
2020/02/27 | 788 | 792 | 788 | 792 | 700 |
2020/02/26 | 815 | 815 | 815 | 815 | 2,100 |
2020/02/25 | 816 | 820 | 809 | 809 | 4,200 |
2020/02/21 | 820 | 820 | 820 | 820 | 100 |
2020/02/19 | 820 | 820 | 815 | 815 | 2,800 |
2020/02/14 | 855 | 855 | 855 | 855 | 100 |
2020/02/13 | 823 | 825 | 823 | 825 | 900 |
2020/02/10 | 874 | 874 | 823 | 823 | 900 |
2020/02/07 | 814 | 814 | 814 | 814 | 100 |
2020/01/31 | 828 | 828 | 828 | 828 | 100 |
2020/01/29 | 816 | 819 | 816 | 819 | 500 |
2020/01/28 | 818 | 818 | 814 | 814 | 300 |
2020/01/24 | 850 | 850 | 833 | 833 | 300 |
2020/01/23 | 848 | 850 | 848 | 850 | 900 |
2020/01/22 | 848 | 848 | 833 | 833 | 1,400 |
2020/01/20 | 896 | 896 | 869 | 869 | 300 |
2020/01/17 | 847 | 984 | 825 | 866 | 18,500 |
2020/01/16 | 855 | 855 | 855 | 855 | 100 |
2020/01/15 | 797 | 850 | 797 | 849 | 3,500 |
2020/01/14 | 798 | 798 | 772 | 772 | 800 |
2020/01/10 | 780 | 780 | 780 | 780 | 100 |
2020/01/09 | 780 | 780 | 780 | 780 | 100 |
2020/01/08 | 799 | 799 | 780 | 780 | 3,200 |
2020/01/07 | 788 | 789 | 788 | 789 | 1,200 |
2020/01/06 | 790 | 790 | 790 | 790 | 100 |