山善(8051)の株価時系列情報
山善(8051)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 |
|---|---|---|---|---|---|
| 2026/05/26 | 1,733 | 1,738 | 1,688 | 1,709 | 263,500 |
| 2026/05/25 | 1,728 | 1,754 | 1,718 | 1,733 | 192,700 |
| 2026/05/22 | 1,714 | 1,736 | 1,689 | 1,724 | 241,900 |
| 2026/05/21 | 1,715 | 1,727 | 1,698 | 1,714 | 210,400 |
| 2026/05/20 | 1,790 | 1,793 | 1,686 | 1,706 | 532,200 |
| 2026/05/19 | 1,764 | 1,800 | 1,751 | 1,790 | 696,900 |
| 2026/05/18 | 1,735 | 1,764 | 1,732 | 1,764 | 354,400 |
| 2026/05/15 | 1,688 | 1,772 | 1,676 | 1,735 | 600,600 |
| 2026/05/14 | 1,570 | 1,683 | 1,555 | 1,668 | 599,600 |
| 2026/05/13 | 1,544 | 1,640 | 1,530 | 1,569 | 334,100 |
| 2026/05/12 | 1,544 | 1,574 | 1,539 | 1,544 | 186,900 |
| 2026/05/11 | 1,560 | 1,574 | 1,544 | 1,544 | 215,800 |
| 2026/05/08 | 1,564 | 1,583 | 1,544 | 1,568 | 252,400 |
| 2026/05/07 | 1,541 | 1,570 | 1,540 | 1,569 | 269,000 |
| 2026/05/01 | 1,541 | 1,544 | 1,519 | 1,534 | 173,600 |
| 2026/04/30 | 1,536 | 1,547 | 1,523 | 1,541 | 169,600 |
| 2026/04/28 | 1,518 | 1,546 | 1,518 | 1,544 | 186,900 |
| 2026/04/27 | 1,519 | 1,529 | 1,508 | 1,518 | 172,600 |
| 2026/04/24 | 1,522 | 1,528 | 1,493 | 1,520 | 149,200 |
| 2026/04/23 | 1,536 | 1,547 | 1,514 | 1,528 | 153,700 |
| 2026/04/22 | 1,553 | 1,560 | 1,535 | 1,547 | 189,000 |
| 2026/04/21 | 1,571 | 1,585 | 1,545 | 1,553 | 196,700 |
| 2026/04/20 | 1,560 | 1,573 | 1,548 | 1,571 | 217,900 |
| 2026/04/17 | 1,556 | 1,565 | 1,541 | 1,545 | 155,800 |
| 2026/04/16 | 1,571 | 1,571 | 1,549 | 1,556 | 194,800 |
| 2026/04/15 | 1,565 | 1,586 | 1,558 | 1,565 | 186,500 |
| 2026/04/14 | 1,608 | 1,609 | 1,559 | 1,564 | 207,300 |
| 2026/04/13 | 1,634 | 1,639 | 1,597 | 1,608 | 178,500 |
| 2026/04/10 | 1,667 | 1,691 | 1,630 | 1,637 | 268,900 |
| 2026/04/09 | 1,640 | 1,678 | 1,630 | 1,660 | 526,300 |
| 2026/04/08 | 1,614 | 1,656 | 1,608 | 1,624 | 786,900 |
| 2026/04/07 | 1,552 | 1,583 | 1,551 | 1,583 | 388,600 |
| 2026/04/06 | 1,557 | 1,570 | 1,549 | 1,552 | 265,200 |
| 2026/04/03 | 1,545 | 1,557 | 1,539 | 1,557 | 242,900 |
| 2026/03/27 | 1,412 | 1,429 | 1,407 | 1,423 | 471,200 |
| 2026/03/26 | 1,408 | 1,415 | 1,400 | 1,412 | 215,800 |
| 2026/03/25 | 1,424 | 1,424 | 1,408 | 1,408 | 322,700 |
| 2026/03/24 | 1,409 | 1,417 | 1,402 | 1,413 | 241,700 |
| 2026/03/23 | 1,401 | 1,401 | 1,376 | 1,386 | 402,500 |
| 2026/03/19 | 1,453 | 1,453 | 1,417 | 1,417 | 283,800 |
| 2026/03/18 | 1,442 | 1,455 | 1,435 | 1,455 | 329,500 |
| 2026/03/17 | 1,445 | 1,452 | 1,435 | 1,435 | 200,600 |
| 2026/03/16 | 1,456 | 1,461 | 1,441 | 1,445 | 200,300 |
| 2026/03/13 | 1,455 | 1,466 | 1,444 | 1,445 | 240,700 |
| 2026/03/12 | 1,492 | 1,492 | 1,450 | 1,455 | 299,200 |
| 2026/03/11 | 1,482 | 1,500 | 1,482 | 1,494 | 258,600 |
| 2026/03/10 | 1,483 | 1,489 | 1,470 | 1,481 | 230,700 |
| 2026/03/09 | 1,424 | 1,460 | 1,416 | 1,460 | 375,300 |
| 2026/03/06 | 1,466 | 1,471 | 1,455 | 1,468 | 171,300 |
| 2026/03/05 | 1,474 | 1,485 | 1,464 | 1,479 | 229,900 |
| 2026/03/04 | 1,451 | 1,460 | 1,423 | 1,450 | 365,200 |
| 2026/03/03 | 1,503 | 1,503 | 1,454 | 1,472 | 371,600 |
| 2026/03/02 | 1,526 | 1,533 | 1,506 | 1,529 | 169,000 |
| 2026/02/27 | 1,525 | 1,542 | 1,524 | 1,536 | 142,700 |
| 2026/02/26 | 1,531 | 1,537 | 1,525 | 1,525 | 114,800 |
| 2026/02/25 | 1,531 | 1,535 | 1,524 | 1,528 | 146,200 |
| 2026/02/24 | 1,515 | 1,535 | 1,498 | 1,531 | 134,900 |
| 2026/02/20 | 1,520 | 1,520 | 1,498 | 1,508 | 133,600 |
| 2026/02/19 | 1,500 | 1,524 | 1,495 | 1,522 | 120,600 |
| 2026/02/18 | 1,501 | 1,505 | 1,492 | 1,498 | 87,100 |
| 2026/02/17 | 1,508 | 1,517 | 1,488 | 1,495 | 173,400 |
| 2026/02/16 | 1,526 | 1,527 | 1,495 | 1,508 | 218,300 |
| 2026/02/13 | 1,601 | 1,601 | 1,501 | 1,508 | 381,100 |
| 2026/02/12 | 1,518 | 1,532 | 1,468 | 1,485 | 301,600 |
| 2026/02/10 | 1,495 | 1,517 | 1,491 | 1,503 | 227,700 |
| 2026/02/09 | 1,482 | 1,483 | 1,462 | 1,483 | 151,600 |
| 2026/02/06 | 1,453 | 1,463 | 1,443 | 1,455 | 180,300 |
| 2026/02/05 | 1,445 | 1,465 | 1,433 | 1,453 | 211,200 |
| 2026/02/04 | 1,431 | 1,449 | 1,428 | 1,435 | 126,900 |
| 2026/02/03 | 1,424 | 1,442 | 1,424 | 1,435 | 104,600 |
| 2026/02/02 | 1,445 | 1,446 | 1,421 | 1,422 | 121,500 |
| 2026/01/30 | 1,425 | 1,431 | 1,421 | 1,425 | 157,600 |
| 2026/01/29 | 1,416 | 1,426 | 1,397 | 1,425 | 172,000 |
| 2026/01/28 | 1,428 | 1,430 | 1,418 | 1,425 | 162,300 |
| 2026/01/27 | 1,446 | 1,446 | 1,427 | 1,434 | 174,700 |
| 2026/01/26 | 1,467 | 1,467 | 1,453 | 1,457 | 110,000 |
| 2026/01/23 | 1,483 | 1,487 | 1,473 | 1,480 | 80,900 |
| 2026/01/22 | 1,480 | 1,488 | 1,479 | 1,480 | 51,900 |
| 2026/01/21 | 1,478 | 1,481 | 1,469 | 1,478 | 88,500 |
| 2026/01/20 | 1,500 | 1,500 | 1,479 | 1,492 | 96,200 |
| 2026/01/19 | 1,509 | 1,515 | 1,500 | 1,506 | 90,900 |
| 2026/01/16 | 1,487 | 1,509 | 1,480 | 1,509 | 130,400 |
| 2026/01/15 | 1,477 | 1,498 | 1,477 | 1,491 | 202,500 |
| 2026/01/14 | 1,508 | 1,515 | 1,502 | 1,512 | 88,500 |
| 2026/01/13 | 1,514 | 1,518 | 1,500 | 1,502 | 116,500 |
| 2026/01/09 | 1,504 | 1,508 | 1,490 | 1,496 | 75,800 |
| 2026/01/08 | 1,486 | 1,504 | 1,485 | 1,493 | 70,400 |
| 2026/01/07 | 1,492 | 1,502 | 1,482 | 1,492 | 65,500 |
| 2026/01/06 | 1,495 | 1,500 | 1,485 | 1,500 | 95,700 |
| 2026/01/05 | 1,498 | 1,498 | 1,477 | 1,493 | 150,000 |
| 2025/12/30 | 1,481 | 1,491 | 1,477 | 1,485 | 77,000 |
| 2025/12/29 | 1,482 | 1,485 | 1,468 | 1,485 | 88,900 |
| 2025/12/26 | 1,500 | 1,500 | 1,475 | 1,482 | 74,300 |
| 2025/12/25 | 1,484 | 1,503 | 1,484 | 1,500 | 179,900 |
| 2025/12/24 | 1,478 | 1,491 | 1,473 | 1,484 | 74,800 |
| 2025/12/23 | 1,453 | 1,472 | 1,453 | 1,469 | 51,500 |
| 2025/12/22 | 1,468 | 1,473 | 1,451 | 1,457 | 147,900 |
| 2025/12/19 | 1,470 | 1,474 | 1,456 | 1,468 | 121,500 |
| 2025/12/18 | 1,453 | 1,464 | 1,448 | 1,464 | 52,000 |
| 2025/12/17 | 1,462 | 1,462 | 1,447 | 1,449 | 58,500 |
| 2025/12/16 | 1,470 | 1,470 | 1,455 | 1,455 | 58,400 |
| 2025/12/15 | 1,479 | 1,483 | 1,458 | 1,470 | 253,600 |
| 2025/12/12 | 1,451 | 1,489 | 1,451 | 1,479 | 155,200 |
| 2025/12/11 | 1,443 | 1,447 | 1,436 | 1,436 | 83,600 |
| 2025/12/10 | 1,441 | 1,451 | 1,432 | 1,432 | 148,500 |
| 2025/12/09 | 1,451 | 1,464 | 1,432 | 1,438 | 163,500 |
| 2025/12/08 | 1,456 | 1,460 | 1,444 | 1,453 | 105,500 |
| 2025/12/05 | 1,474 | 1,480 | 1,449 | 1,452 | 136,400 |
| 2025/12/04 | 1,449 | 1,490 | 1,448 | 1,481 | 138,000 |
| 2025/12/03 | 1,490 | 1,490 | 1,452 | 1,457 | 113,100 |
| 2025/12/02 | 1,493 | 1,498 | 1,480 | 1,491 | 81,100 |
| 2025/12/01 | 1,514 | 1,517 | 1,493 | 1,501 | 170,300 |
| 2025/11/28 | 1,487 | 1,513 | 1,482 | 1,513 | 143,800 |
| 2025/11/27 | 1,487 | 1,489 | 1,480 | 1,487 | 80,100 |
| 2025/11/26 | 1,495 | 1,496 | 1,482 | 1,489 | 108,100 |
| 2025/11/25 | 1,490 | 1,501 | 1,480 | 1,490 | 118,900 |
| 2025/11/21 | 1,450 | 1,483 | 1,450 | 1,479 | 169,400 |
| 2025/11/20 | 1,448 | 1,461 | 1,446 | 1,450 | 116,200 |
| 2025/11/19 | 1,444 | 1,444 | 1,429 | 1,435 | 102,900 |
| 2025/11/18 | 1,460 | 1,461 | 1,437 | 1,437 | 153,500 |
| 2025/11/17 | 1,460 | 1,471 | 1,458 | 1,463 | 119,500 |
| 2025/11/14 | 1,461 | 1,465 | 1,451 | 1,456 | 123,000 |
| 2025/11/13 | 1,483 | 1,502 | 1,451 | 1,460 | 227,600 |
| 2025/11/12 | 1,462 | 1,514 | 1,462 | 1,481 | 339,600 |
| 2025/11/11 | 1,473 | 1,479 | 1,453 | 1,457 | 112,300 |
| 2025/11/10 | 1,450 | 1,485 | 1,446 | 1,473 | 182,100 |
| 2025/11/07 | 1,432 | 1,449 | 1,432 | 1,437 | 80,300 |
| 2025/11/06 | 1,433 | 1,463 | 1,433 | 1,446 | 129,300 |
| 2025/11/05 | 1,446 | 1,454 | 1,430 | 1,439 | 158,100 |
| 2025/11/04 | 1,432 | 1,449 | 1,424 | 1,438 | 134,400 |
| 2025/10/31 | 1,442 | 1,445 | 1,421 | 1,429 | 141,400 |
| 2025/10/30 | 1,409 | 1,422 | 1,406 | 1,422 | 693,100 |
| 2025/10/29 | 1,422 | 1,425 | 1,404 | 1,412 | 170,300 |
| 2025/10/28 | 1,455 | 1,455 | 1,425 | 1,428 | 152,500 |
| 2025/10/27 | 1,450 | 1,469 | 1,450 | 1,465 | 112,600 |
| 2025/10/24 | 1,451 | 1,456 | 1,445 | 1,446 | 65,100 |
| 2025/10/23 | 1,434 | 1,455 | 1,433 | 1,451 | 113,500 |
| 2025/10/22 | 1,430 | 1,444 | 1,429 | 1,436 | 130,300 |
| 2025/10/21 | 1,438 | 1,439 | 1,428 | 1,430 | 82,700 |
| 2025/10/20 | 1,444 | 1,448 | 1,438 | 1,441 | 86,400 |
| 2025/10/17 | 1,424 | 1,432 | 1,418 | 1,429 | 77,900 |
| 2025/10/16 | 1,430 | 1,436 | 1,417 | 1,419 | 115,400 |
| 2025/10/15 | 1,419 | 1,459 | 1,410 | 1,428 | 240,500 |
| 2025/10/14 | 1,381 | 1,404 | 1,380 | 1,396 | 150,800 |
| 2025/10/10 | 1,413 | 1,416 | 1,401 | 1,402 | 140,000 |
| 2025/10/09 | 1,398 | 1,430 | 1,396 | 1,430 | 150,400 |
| 2025/10/08 | 1,408 | 1,419 | 1,400 | 1,401 | 161,700 |
| 2025/10/07 | 1,400 | 1,408 | 1,396 | 1,398 | 131,600 |
| 2025/10/06 | 1,399 | 1,400 | 1,379 | 1,392 | 181,300 |
| 2025/10/03 | 1,359 | 1,370 | 1,356 | 1,369 | 112,600 |
| 2025/10/02 | 1,358 | 1,365 | 1,349 | 1,358 | 116,200 |
| 2025/10/01 | 1,396 | 1,396 | 1,346 | 1,369 | 217,800 |
| 2025/09/30 | 1,398 | 1,403 | 1,390 | 1,396 | 172,100 |
| 2025/09/29 | 1,386 | 1,400 | 1,380 | 1,397 | 150,900 |
| 2025/09/26 | 1,390 | 1,415 | 1,390 | 1,415 | 173,100 |
| 2025/09/25 | 1,383 | 1,398 | 1,383 | 1,398 | 149,100 |
| 2025/09/24 | 1,392 | 1,397 | 1,384 | 1,388 | 157,400 |
| 2025/09/22 | 1,382 | 1,404 | 1,380 | 1,391 | 173,900 |
| 2025/09/19 | 1,400 | 1,408 | 1,385 | 1,385 | 388,800 |
| 2025/09/18 | 1,401 | 1,404 | 1,390 | 1,393 | 173,800 |
| 2025/09/17 | 1,390 | 1,403 | 1,380 | 1,398 | 133,300 |
| 2025/09/16 | 1,396 | 1,407 | 1,383 | 1,392 | 191,300 |
| 2025/09/12 | 1,395 | 1,408 | 1,378 | 1,384 | 209,700 |
| 2025/09/11 | 1,397 | 1,401 | 1,383 | 1,387 | 154,600 |
| 2025/09/10 | 1,421 | 1,421 | 1,397 | 1,397 | 141,900 |
| 2025/09/09 | 1,408 | 1,424 | 1,408 | 1,424 | 192,700 |
| 2025/09/08 | 1,406 | 1,417 | 1,401 | 1,403 | 127,700 |
| 2025/09/05 | 1,392 | 1,407 | 1,387 | 1,402 | 246,200 |
| 2025/09/04 | 1,393 | 1,406 | 1,385 | 1,400 | 148,700 |
| 2025/09/03 | 1,399 | 1,414 | 1,389 | 1,398 | 217,100 |
| 2025/09/02 | 1,395 | 1,402 | 1,392 | 1,399 | 162,700 |
| 2025/09/01 | 1,372 | 1,400 | 1,363 | 1,397 | 215,000 |
| 2025/08/29 | 1,368 | 1,374 | 1,362 | 1,372 | 129,200 |
| 2025/08/28 | 1,380 | 1,388 | 1,373 | 1,379 | 142,100 |
| 2025/08/27 | 1,380 | 1,396 | 1,375 | 1,388 | 154,100 |
| 2025/08/26 | 1,391 | 1,395 | 1,376 | 1,381 | 188,000 |
| 2025/08/25 | 1,406 | 1,407 | 1,382 | 1,388 | 170,700 |
| 2025/08/22 | 1,399 | 1,409 | 1,393 | 1,406 | 100,800 |
| 2025/08/21 | 1,413 | 1,413 | 1,394 | 1,403 | 112,300 |
| 2025/08/20 | 1,414 | 1,421 | 1,411 | 1,414 | 135,400 |
| 2025/08/19 | 1,402 | 1,421 | 1,400 | 1,414 | 124,500 |
| 2025/08/18 | 1,398 | 1,413 | 1,391 | 1,403 | 132,900 |
| 2025/08/15 | 1,430 | 1,438 | 1,388 | 1,399 | 156,700 |
| 2025/08/14 | 1,428 | 1,436 | 1,422 | 1,430 | 111,500 |
| 2025/08/13 | 1,430 | 1,443 | 1,418 | 1,443 | 121,600 |
| 2025/08/12 | 1,432 | 1,444 | 1,416 | 1,430 | 197,100 |
| 2025/08/08 | 1,409 | 1,460 | 1,391 | 1,435 | 286,800 |
| 2025/08/07 | 1,385 | 1,407 | 1,378 | 1,397 | 193,400 |
| 2025/08/06 | 1,367 | 1,386 | 1,360 | 1,386 | 201,700 |
| 2025/08/05 | 1,364 | 1,381 | 1,352 | 1,366 | 205,300 |
| 2025/08/04 | 1,354 | 1,370 | 1,346 | 1,364 | 242,100 |
| 2025/08/01 | 1,342 | 1,394 | 1,342 | 1,383 | 285,400 |
| 2025/07/31 | 1,325 | 1,347 | 1,324 | 1,341 | 222,200 |
| 2025/07/30 | 1,302 | 1,326 | 1,295 | 1,325 | 234,300 |
| 2025/07/29 | 1,308 | 1,308 | 1,293 | 1,307 | 124,900 |
| 2025/07/28 | 1,312 | 1,320 | 1,304 | 1,315 | 178,700 |
| 2025/07/25 | 1,304 | 1,329 | 1,297 | 1,312 | 204,000 |
| 2025/07/24 | 1,277 | 1,310 | 1,274 | 1,297 | 220,300 |
| 2025/07/23 | 1,275 | 1,279 | 1,263 | 1,273 | 216,000 |
| 2025/07/22 | 1,250 | 1,272 | 1,250 | 1,263 | 199,200 |