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
2021/12/30 1,052 1,081 1,051 1,060 3,400
2021/12/29 1,056 1,075 1,040 1,075 2,500
2021/12/28 1,053 1,059 1,037 1,047 5,800
2021/12/27 1,041 1,061 1,041 1,061 3,900
2021/12/24 1,048 1,057 1,029 1,057 3,000
2021/12/23 1,041 1,066 1,020 1,055 6,400
2021/12/22 1,028 1,042 1,018 1,035 6,800
2021/12/21 1,036 1,036 1,010 1,022 3,100
2021/12/20 1,045 1,045 1,020 1,036 3,000
2021/12/17 1,109 1,109 1,032 1,037 10,900
2021/12/16 1,105 1,130 1,076 1,094 9,900
2021/12/15 1,134 1,134 1,081 1,119 13,900
2021/12/14 1,051 1,179 1,045 1,159 42,400
2021/12/13 1,092 1,301 1,041 1,066 304,800
2021/12/10 1,004 1,060 994 1,030 17,000
2021/12/09 991 1,006 988 999 9,600
2021/12/08 991 1,037 991 1,011 10,000
2021/12/07 997 997 988 988 1,500
2021/12/06 990 1,000 984 984 2,300
2021/12/03 967 1,001 950 998 3,900
2021/12/02 960 979 946 967 4,400
2021/12/01 960 960 932 950 3,800
2021/11/30 975 987 963 975 3,800
2021/11/29 987 1,000 957 990 8,000
2021/11/26 1,010 1,018 987 1,006 12,200
2021/11/25 1,006 1,017 993 1,003 6,000
2021/11/24 1,030 1,031 1,000 1,003 7,100
2021/11/22 1,060 1,062 1,024 1,033 8,200
2021/11/19 1,066 1,077 1,052 1,058 3,200
2021/11/18 1,073 1,074 1,055 1,066 4,800
2021/11/17 1,084 1,090 1,050 1,084 12,100
2021/11/16 1,101 1,195 1,080 1,082 41,200
2021/11/15 1,109 1,109 1,032 1,041 18,700
2021/11/12 1,172 1,177 1,055 1,115 29,300
2021/11/11 1,206 1,214 1,131 1,160 57,400
2021/11/10 1,358 1,399 1,355 1,384 17,300
2021/11/09 1,345 1,380 1,288 1,364 9,700
2021/11/08 1,324 1,386 1,324 1,358 9,500
2021/11/05 1,324 1,324 1,292 1,302 8,500
2021/11/04 1,343 1,347 1,288 1,299 19,300
2021/11/02 1,405 1,405 1,350 1,370 11,300
2021/11/01 1,409 1,439 1,377 1,406 13,900
2021/10/29 1,407 1,453 1,403 1,426 18,800
2021/10/28 1,400 1,457 1,387 1,437 32,200
2021/10/27 1,367 1,429 1,364 1,415 23,500
2021/10/26 1,415 1,415 1,332 1,397 41,000
2021/10/25 1,432 1,487 1,401 1,415 86,800
2021/10/22 1,350 1,577 1,329 1,502 366,700
2021/10/21 1,306 1,351 1,263 1,330 38,300
2021/10/20 1,401 1,488 1,341 1,366 140,800
2021/10/19 1,186 1,346 1,185 1,311 119,800
2021/10/18 1,154 1,279 1,138 1,190 61,900
2021/10/15 1,102 1,140 1,094 1,094 10,700
2021/10/14 1,111 1,132 1,087 1,099 11,400
2021/10/13 1,242 1,320 1,084 1,094 146,700
2021/10/12 1,063 1,095 1,045 1,062 6,600
2021/10/11 1,116 1,116 1,050 1,058 19,000
2021/10/08 1,115 1,147 1,071 1,109 14,000
2021/10/07 1,110 1,153 1,101 1,108 43,800
2021/10/06 1,204 1,270 1,120 1,170 120,000
2021/10/05 1,300 1,499 1,200 1,234 440,200
2021/10/04 1,080 1,317 1,070 1,201 385,800
2021/10/01 1,032 1,067 1,010 1,017 45,400
2021/09/30 1,019 1,122 1,013 1,122 69,800
2021/09/29 966 1,007 966 972 12,500
2021/09/28 930 965 930 962 4,300
2021/09/27 922 926 920 920 2,300
2021/09/24 926 926 921 921 1,300
2021/09/22 915 915 901 906 2,900
2021/09/21 924 931 914 920 2,100
2021/09/17 932 932 932 932 500
2021/09/16 931 944 923 930 2,200
2021/09/15 929 942 929 929 2,100
2021/09/14 930 935 928 935 800
2021/09/13 934 940 918 935 2,200
2021/09/10 942 948 925 934 3,900
2021/09/09 962 962 941 945 1,700
2021/09/08 952 963 942 963 900
2021/09/07 960 965 955 965 6,300
2021/09/06 926 962 926 962 5,300
2021/09/03 914 923 907 907 1,500
2021/09/02 929 929 900 914 3,000
2021/09/01 926 940 926 927 1,000
2021/08/31 934 951 920 940 1,100
2021/08/30 960 960 928 928 1,000
2021/08/27 963 965 940 940 1,900
2021/08/26 945 953 945 948 600
2021/08/25 964 972 940 953 7,000
2021/08/24 979 979 948 964 4,100
2021/08/23 909 950 909 949 3,100
2021/08/20 925 936 906 936 3,600
2021/08/19 915 917 900 917 3,100
2021/08/18 927 927 899 915 3,200
2021/08/17 922 929 914 914 13,300
2021/08/16 961 967 916 936 8,800
2021/08/13 951 986 951 974 17,400
2021/08/12 1,171 1,247 933 951 88,800
2021/08/11 1,158 1,178 1,070 1,170 16,500
2021/08/10 1,053 1,256 1,053 1,164 117,600
2021/08/06 1,032 1,059 1,022 1,026 2,000
2021/08/05 1,046 1,070 1,030 1,030 3,000
2021/08/04 1,067 1,067 1,021 1,061 4,400
2021/08/03 1,040 1,067 1,037 1,052 1,800
2021/08/02 1,130 1,192 1,033 1,054 22,600
2021/07/30 1,050 1,075 1,050 1,070 2,100
2021/07/29 1,087 1,087 1,044 1,047 3,100
2021/07/28 1,099 1,100 1,053 1,085 5,500
2021/07/27 1,128 1,143 1,091 1,099 5,900
2021/07/26 1,105 1,128 1,100 1,128 1,600
2021/07/21 1,071 1,130 1,071 1,105 5,300
2021/07/20 1,106 1,135 1,069 1,094 4,900
2021/07/19 1,140 1,140 1,099 1,100 3,000
2021/07/16 1,170 1,173 1,126 1,140 6,200
2021/07/15 1,207 1,207 1,143 1,143 5,600
2021/07/14 1,237 1,237 1,199 1,201 3,900
2021/07/13 1,239 1,239 1,209 1,230 3,000
2021/07/12 1,251 1,251 1,203 1,226 4,600
2021/07/09 1,248 1,248 1,191 1,241 5,100
2021/07/08 1,258 1,282 1,223 1,267 5,500
2021/07/07 1,297 1,310 1,267 1,277 12,900
2021/07/06 1,258 1,350 1,258 1,297 56,800
2021/07/05 1,258 1,258 1,185 1,200 6,600
2021/07/02 1,251 1,269 1,207 1,228 17,900
2021/07/01 1,150 1,283 1,138 1,234 34,400
2021/06/30 1,140 1,149 1,126 1,145 3,000
2021/06/29 1,121 1,190 1,121 1,132 9,800
2021/06/28 1,093 1,169 1,093 1,147 12,100
2021/06/25 1,092 1,108 1,080 1,108 8,500
2021/06/24 1,115 1,116 1,071 1,081 11,100
2021/06/23 1,166 1,166 1,110 1,110 11,800
2021/06/22 1,141 1,183 1,140 1,140 11,900
2021/06/21 1,150 1,160 1,119 1,140 17,600
2021/06/18 1,250 1,259 1,156 1,166 97,800
2021/06/17 1,232 1,337 1,215 1,236 114,100
2021/06/16 1,221 1,245 1,211 1,214 12,800
2021/06/15 1,270 1,300 1,230 1,236 26,500
2021/06/14 1,205 1,315 1,204 1,297 70,600
2021/06/11 1,258 1,482 1,207 1,225 261,800
2021/06/10 1,475 1,489 1,312 1,348 133,100
2021/06/09 1,300 1,658 1,294 1,512 630,200
2021/06/08 1,550 1,653 1,335 1,358 636,500
2021/06/07 1,353 1,353 1,353 1,353 7,900
2021/06/04 918 1,053 918 1,053 37,900
2021/06/03 915 915 902 903 2,900
2021/06/02 898 923 898 909 6,300
2021/06/01 903 928 895 928 3,100
2021/05/31 902 943 892 915 7,000
2021/05/28 905 912 879 882 9,300
2021/05/27 933 933 908 908 5,900
2021/05/26 954 954 930 941 7,200
2021/05/25 920 931 911 926 6,600
2021/05/24 946 946 910 923 16,800
2021/05/21 942 942 914 941 13,400
2021/05/20 969 969 935 938 6,300
2021/05/19 968 968 933 948 5,700
2021/05/18 1,018 1,018 927 953 12,800
2021/05/17 1,174 1,174 1,015 1,018 9,200
2021/05/14 1,179 1,230 1,110 1,230 14,900
2021/05/13 1,226 1,240 1,171 1,229 13,300
2021/05/12 1,292 1,315 1,200 1,202 15,700
2021/05/11 1,310 1,326 1,278 1,322 5,800
2021/05/10 1,275 1,369 1,275 1,320 28,700
2021/05/07 1,283 1,320 1,245 1,245 17,200
2021/05/06 1,225 1,337 1,221 1,245 31,200
2021/04/30 1,422 1,474 1,234 1,285 48,800
2021/04/28 1,520 1,522 1,367 1,382 58,000
2021/04/27 1,580 1,650 1,401 1,490 189,700
2021/04/26 1,230 1,540 1,173 1,378 198,900
2021/04/23 1,642 1,672 1,174 1,240 204,700
2021/04/22 1,272 1,372 1,272 1,372 85,700
2021/04/21 940 1,072 940 1,072 56,500
2021/04/20 860 945 860 922 4,900
2021/04/19 820 949 820 850 6,500
2021/04/16 799 799 799 799 200
2021/04/15 803 803 800 800 200
2021/04/13 801 801 792 794 800
2021/04/12 853 853 842 842 1,000
2021/04/08 781 781 776 778 3,400
2021/04/07 779 779 779 779 100
2021/04/06 779 779 779 779 100
2021/04/05 770 827 768 772 1,700
2021/03/31 753 755 753 755 700
2021/03/30 740 754 740 752 1,500
2021/03/29 780 780 780 780 100
2021/03/26 800 800 790 790 400
2021/03/25 789 789 789 789 100
2021/03/24 789 789 788 788 300
2021/03/23 781 781 781 781 100
2021/03/22 780 780 780 780 700
2021/03/19 812 812 795 795 600
2021/03/18 787 800 787 800 500
2021/03/15 777 783 777 783 200
2021/03/12 778 783 778 782 1,300
2021/03/11 805 805 793 793 300
2021/03/10 805 805 805 805 100
2021/03/09 800 800 800 800 100
2021/03/08 826 828 797 812 3,400
2021/03/05 896 920 813 813 7,900
2021/03/04 806 806 806 806 100
2021/03/03 781 819 781 795 600
2021/03/02 781 781 781 781 200
2021/03/01 800 800 800 800 100
2021/02/25 800 800 800 800 100
2021/02/24 786 800 780 800 1,000
2021/02/18 756 762 756 756 600
2021/02/15 764 775 764 771 2,600
2021/02/12 764 764 762 764 1,200
2021/02/10 755 755 745 745 1,600
2021/02/09 769 770 769 770 200
2021/02/08 765 771 765 771 900
2021/02/05 756 769 756 769 500
2021/02/04 786 786 786 786 400
2021/02/03 766 785 765 785 1,200
2021/02/02 723 750 723 750 1,400
2021/02/01 731 731 731 731 200
2021/01/29 723 739 722 726 1,100
2021/01/28 722 723 722 723 200
2021/01/26 720 720 720 720 200
2021/01/25 706 706 706 706 200
2021/01/21 716 716 716 716 100
2021/01/20 705 706 705 706 200
2021/01/19 706 706 706 706 200
2021/01/15 713 713 713 713 3,500
2021/01/13 719 722 719 722 700
2021/01/12 712 713 712 713 700
2021/01/08 735 735 735 735 100
2021/01/07 735 735 735 735 100
2021/01/04 725 725 725 725 1,200

このページの先頭へ