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
2023/12/29 1,032 1,052 1,030 1,040 9,300
2023/12/28 1,039 1,054 1,033 1,052 6,700
2023/12/27 1,033 1,048 1,020 1,048 9,600
2023/12/26 1,045 1,055 1,034 1,034 8,200
2023/12/25 1,066 1,081 1,030 1,040 21,700
2023/12/22 1,064 1,120 1,064 1,098 12,500
2023/12/21 1,065 1,065 1,035 1,064 9,000
2023/12/20 1,035 1,075 1,035 1,067 9,100
2023/12/19 1,059 1,059 1,025 1,034 6,100
2023/12/18 1,045 1,060 1,032 1,059 7,200
2023/12/15 1,028 1,054 1,023 1,049 8,800
2023/12/14 1,046 1,067 1,022 1,032 30,100
2023/12/13 1,054 1,090 1,052 1,070 9,300
2023/12/12 1,083 1,084 1,050 1,052 12,200
2023/12/11 1,050 1,080 1,050 1,080 9,800
2023/12/08 1,103 1,103 1,041 1,045 29,700
2023/12/07 1,127 1,137 1,101 1,101 13,700
2023/12/06 1,130 1,132 1,110 1,113 9,000
2023/12/05 1,140 1,148 1,111 1,118 8,400
2023/12/04 1,111 1,161 1,105 1,145 21,000
2023/12/01 1,167 1,174 1,132 1,139 21,000
2023/11/30 1,206 1,222 1,168 1,168 27,200
2023/11/29 1,202 1,230 1,202 1,222 7,900
2023/11/28 1,227 1,232 1,186 1,202 24,400
2023/11/27 1,249 1,291 1,221 1,225 30,600
2023/11/24 1,300 1,341 1,218 1,268 85,200
2023/11/22 1,171 1,299 1,171 1,282 136,900
2023/11/21 1,183 1,239 1,133 1,160 92,800
2023/11/20 1,117 1,200 1,105 1,200 66,200
2023/11/17 1,114 1,138 1,103 1,126 13,600
2023/11/16 1,111 1,145 1,094 1,122 25,300
2023/11/15 1,130 1,154 1,111 1,128 29,200
2023/11/14 1,117 1,142 1,040 1,122 114,500
2023/11/13 1,148 1,204 1,083 1,101 74,400
2023/11/10 1,140 1,243 1,138 1,173 66,700
2023/11/09 1,178 1,212 1,163 1,188 35,600
2023/11/08 1,350 1,350 1,176 1,195 128,700
2023/11/07 1,358 1,447 1,306 1,339 327,600
2023/11/06 1,569 1,648 1,369 1,408 1,036,800
2023/11/02 1,290 1,558 1,171 1,515 2,129,100
2023/11/01 1,166 1,354 1,148 1,258 801,700
2023/10/31 1,109 1,197 1,084 1,166 62,200
2023/10/30 1,101 1,129 1,079 1,112 38,800
2023/10/27 1,123 1,215 1,080 1,085 171,900
2023/10/26 1,136 1,141 1,094 1,094 61,400
2023/10/25 1,195 1,237 1,145 1,148 89,800
2023/10/24 1,273 1,333 1,180 1,210 187,300
2023/10/23 1,375 1,410 1,270 1,303 275,200
2023/10/20 1,539 1,566 1,326 1,500 1,835,900
2023/10/19 1,579 1,620 1,579 1,579 317,800
2023/10/18 2,079 2,079 2,079 2,079 7,600
2023/10/17 2,579 2,579 2,579 2,579 112,200
2023/10/16 2,079 2,079 2,002 2,079 180,300
2023/10/13 1,600 1,679 1,536 1,679 275,800
2023/10/12 1,051 1,379 1,032 1,379 342,100
2023/10/11 981 1,099 981 1,079 14,000
2023/10/10 976 976 967 976 700
2023/10/06 967 967 967 967 200
2023/10/05 988 988 942 969 4,100
2023/09/29 985 1,035 985 1,035 900
2023/09/28 993 999 992 999 300
2023/09/27 990 990 984 984 800
2023/09/26 1,000 1,002 990 990 1,600
2023/09/25 1,030 1,030 1,021 1,021 400
2023/09/22 1,050 1,050 1,031 1,031 300
2023/09/21 1,050 1,050 1,039 1,039 700
2023/09/19 1,060 1,060 1,011 1,050 1,000
2023/09/15 1,050 1,050 1,024 1,050 2,100
2023/09/14 987 1,049 987 1,049 3,300
2023/09/12 990 991 990 991 300
2023/09/11 986 986 986 986 600
2023/09/08 995 1,010 988 988 2,100
2023/09/07 1,010 1,020 980 980 1,300
2023/09/06 991 991 983 983 200
2023/09/05 989 1,000 989 1,000 400
2023/09/04 1,017 1,017 996 996 300
2023/09/01 999 1,008 990 990 1,200
2023/08/31 991 998 991 998 200
2023/08/30 991 991 991 991 100
2023/08/28 963 963 963 963 100
2023/08/25 976 976 963 963 300
2023/08/24 963 963 963 963 300
2023/08/23 965 965 960 962 500
2023/08/22 973 973 967 967 900
2023/08/21 971 983 967 972 1,400
2023/08/18 997 1,000 997 1,000 4,600
2023/08/17 1,007 1,007 996 996 400
2023/08/16 989 1,023 989 993 4,000
2023/08/15 964 964 964 964 300
2023/08/14 1,001 1,001 971 971 2,000
2023/08/10 970 970 965 965 500
2023/08/09 970 985 970 972 1,100
2023/08/08 1,000 1,000 964 970 4,500
2023/08/07 1,035 1,035 982 1,001 5,800
2023/08/04 1,035 1,035 1,035 1,035 100
2023/08/01 1,036 1,037 1,035 1,035 300
2023/07/31 1,053 1,053 1,036 1,036 1,200
2023/07/26 1,049 1,049 1,036 1,036 200
2023/07/25 1,023 1,023 1,023 1,023 100
2023/07/24 1,039 1,039 1,026 1,039 900
2023/07/21 1,031 1,031 1,031 1,031 300
2023/07/20 1,061 1,061 1,061 1,061 100
2023/07/19 1,058 1,061 1,058 1,061 300
2023/07/18 1,045 1,045 1,045 1,045 200
2023/07/14 1,051 1,052 1,051 1,051 2,100
2023/07/12 1,048 1,048 1,022 1,023 1,200
2023/07/11 1,040 1,044 1,021 1,021 300
2023/07/10 1,040 1,040 1,040 1,040 200
2023/07/07 1,004 1,040 1,004 1,040 600
2023/07/06 1,044 1,051 1,004 1,004 2,200
2023/07/05 1,041 1,042 1,031 1,031 500
2023/07/04 1,021 1,021 1,021 1,021 100
2023/07/03 1,042 1,042 1,019 1,019 300
2023/06/30 1,065 1,065 1,000 1,018 3,500
2023/06/29 1,034 1,047 1,034 1,035 500
2023/06/28 1,060 1,060 1,000 1,044 2,800
2023/06/26 1,055 1,066 1,055 1,066 300
2023/06/23 1,062 1,066 1,032 1,045 2,100
2023/06/22 1,080 1,094 1,069 1,069 2,200
2023/06/21 1,080 1,090 1,070 1,090 700
2023/06/20 1,056 1,090 1,056 1,070 1,800
2023/06/19 1,084 1,084 1,054 1,061 500
2023/06/16 1,050 1,050 1,030 1,030 800
2023/06/15 1,048 1,100 1,038 1,042 2,200
2023/06/14 1,037 1,037 1,014 1,021 3,800
2023/06/13 1,080 1,080 1,041 1,041 4,000
2023/06/12 1,119 1,119 1,048 1,080 12,500
2023/06/09 1,036 1,241 1,034 1,109 72,600
2023/06/08 956 1,089 956 1,012 16,600
2023/06/07 956 968 948 956 5,400
2023/06/06 940 943 936 943 800
2023/06/05 955 955 936 936 1,900
2023/05/29 948 955 942 955 900
2023/05/26 962 969 962 963 500
2023/05/25 946 992 946 992 1,900
2023/05/23 960 960 946 946 300
2023/05/22 958 963 957 960 1,800
2023/05/19 943 943 943 943 100
2023/05/17 943 943 943 943 400
2023/05/16 943 944 943 944 700
2023/05/15 950 951 947 947 1,500
2023/05/12 968 969 933 933 1,300
2023/05/11 959 969 959 969 1,500
2023/05/10 921 964 920 958 2,300
2023/05/09 920 920 919 919 400
2023/05/08 925 928 924 928 600
2023/05/02 914 914 913 914 300
2023/05/01 921 921 906 911 1,900
2023/04/28 921 921 921 921 200
2023/04/27 935 935 921 921 300
2023/04/26 924 924 920 920 12,700
2023/04/25 917 924 915 924 3,000
2023/04/24 947 947 947 947 100
2023/04/21 912 947 912 932 1,400
2023/04/20 925 925 898 911 2,500
2023/04/19 932 932 931 931 200
2023/04/14 936 936 935 935 200
2023/04/13 936 936 936 936 200
2023/04/12 935 936 935 936 300
2023/04/11 930 935 927 935 500
2023/04/06 948 949 923 949 800
2023/04/05 935 937 921 921 900
2023/04/04 960 960 950 950 800
2023/04/03 955 964 955 964 1,100
2023/03/31 945 945 940 940 600
2023/03/30 916 945 916 945 900
2023/03/29 930 945 930 945 300
2023/03/28 925 930 925 930 400
2023/03/27 925 925 923 923 700
2023/03/24 925 925 916 922 400
2023/03/22 922 925 922 925 200
2023/03/20 938 938 922 922 600
2023/03/17 935 935 935 935 300
2023/03/16 933 935 931 935 400
2023/03/15 935 937 935 936 600
2023/03/14 935 935 935 935 400
2023/03/13 938 950 938 950 600
2023/03/10 962 962 957 957 1,000
2023/03/09 977 977 965 965 400
2023/03/08 974 974 964 965 500
2023/03/07 964 970 964 970 1,200
2023/03/06 944 958 944 958 700
2023/03/03 944 944 944 944 100
2023/03/02 959 959 942 942 500
2023/03/01 955 970 955 961 1,400
2023/02/28 965 967 965 967 1,000
2023/02/27 950 960 938 955 2,200
2023/02/24 930 951 920 940 1,500
2023/02/22 959 959 930 930 700
2023/02/21 957 959 957 959 500
2023/02/20 958 958 958 958 200
2023/02/17 940 940 940 940 300
2023/02/16 926 926 926 926 200
2023/02/15 935 935 935 935 100
2023/02/14 942 942 936 937 400
2023/02/13 930 957 930 957 1,900
2023/02/10 916 935 916 922 1,500
2023/02/09 919 919 915 915 300
2023/02/08 920 940 910 921 1,100
2023/02/07 920 920 920 920 300
2023/02/06 907 920 907 920 700
2023/02/03 920 921 906 906 1,000
2023/02/02 913 920 913 920 200
2023/02/01 908 908 908 908 100
2023/01/30 908 908 908 908 100
2023/01/27 928 928 906 906 1,800
2023/01/26 915 915 915 915 300
2023/01/23 914 915 914 915 300
2023/01/20 905 915 905 915 500
2023/01/19 914 915 905 905 1,200
2023/01/18 919 919 910 910 500
2023/01/17 910 915 910 911 300
2023/01/16 914 914 908 908 500
2023/01/13 910 924 909 924 400
2023/01/12 908 915 906 906 400
2023/01/11 909 915 909 915 400
2023/01/10 920 920 905 905 700
2023/01/06 904 920 904 920 1,300
2023/01/05 942 942 919 919 1,000
2023/01/04 932 956 932 949 500

このページの先頭へ