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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/18 | 1,259 | 1,260 | 1,245 | 1,248 | 95,900 |
| 2025/07/17 | 1,253 | 1,261 | 1,245 | 1,259 | 85,300 |
| 2025/07/16 | 1,251 | 1,262 | 1,249 | 1,260 | 117,300 |
| 2025/07/15 | 1,257 | 1,258 | 1,243 | 1,254 | 111,000 |
| 2025/07/14 | 1,249 | 1,258 | 1,242 | 1,252 | 122,100 |
| 2025/07/11 | 1,250 | 1,267 | 1,249 | 1,250 | 147,800 |
| 2025/07/10 | 1,248 | 1,251 | 1,231 | 1,246 | 207,300 |
| 2025/07/09 | 1,220 | 1,239 | 1,220 | 1,239 | 145,400 |
| 2025/07/08 | 1,230 | 1,230 | 1,216 | 1,222 | 137,300 |
| 2025/07/07 | 1,225 | 1,237 | 1,225 | 1,229 | 107,700 |
| 2025/07/04 | 1,245 | 1,245 | 1,225 | 1,225 | 131,700 |
| 2025/07/03 | 1,238 | 1,240 | 1,230 | 1,240 | 156,000 |
| 2025/07/02 | 1,230 | 1,248 | 1,229 | 1,243 | 199,600 |
| 2025/07/01 | 1,250 | 1,250 | 1,233 | 1,236 | 266,400 |
| 2025/06/30 | 1,253 | 1,264 | 1,247 | 1,252 | 196,100 |
| 2025/06/27 | 1,282 | 1,282 | 1,249 | 1,253 | 231,500 |
| 2025/06/26 | 1,272 | 1,276 | 1,263 | 1,273 | 127,600 |
| 2025/06/25 | 1,285 | 1,286 | 1,269 | 1,272 | 246,000 |
| 2025/06/24 | 1,287 | 1,293 | 1,278 | 1,285 | 156,000 |
| 2025/06/23 | 1,290 | 1,295 | 1,271 | 1,274 | 158,300 |
| 2025/06/20 | 1,276 | 1,307 | 1,276 | 1,298 | 779,800 |
| 2025/06/19 | 1,273 | 1,276 | 1,266 | 1,276 | 154,300 |
| 2025/06/18 | 1,275 | 1,279 | 1,268 | 1,271 | 141,900 |
| 2025/06/17 | 1,319 | 1,326 | 1,282 | 1,283 | 187,300 |
| 2025/06/16 | 1,320 | 1,348 | 1,308 | 1,322 | 477,200 |
| 2025/06/13 | 1,311 | 1,321 | 1,295 | 1,305 | 265,600 |
| 2025/06/12 | 1,325 | 1,333 | 1,309 | 1,317 | 138,200 |
| 2025/06/11 | 1,328 | 1,334 | 1,322 | 1,328 | 166,700 |
| 2025/06/10 | 1,319 | 1,331 | 1,310 | 1,310 | 151,800 |
| 2025/06/09 | 1,340 | 1,348 | 1,317 | 1,319 | 160,200 |
| 2025/06/06 | 1,338 | 1,362 | 1,336 | 1,347 | 264,200 |
| 2025/06/05 | 1,310 | 1,346 | 1,304 | 1,321 | 211,600 |
| 2025/06/04 | 1,303 | 1,324 | 1,298 | 1,317 | 215,900 |
| 2025/06/03 | 1,326 | 1,346 | 1,306 | 1,306 | 300,800 |
| 2025/06/02 | 1,313 | 1,339 | 1,310 | 1,335 | 277,400 |
| 2025/05/30 | 1,301 | 1,321 | 1,298 | 1,313 | 172,900 |
| 2025/05/29 | 1,313 | 1,317 | 1,302 | 1,308 | 128,000 |
| 2025/05/28 | 1,307 | 1,317 | 1,300 | 1,307 | 137,100 |
| 2025/05/27 | 1,311 | 1,313 | 1,299 | 1,299 | 93,000 |
| 2025/05/26 | 1,330 | 1,337 | 1,317 | 1,322 | 111,800 |
| 2025/05/23 | 1,320 | 1,328 | 1,313 | 1,323 | 85,300 |
| 2025/05/22 | 1,330 | 1,339 | 1,313 | 1,319 | 107,500 |
| 2025/05/21 | 1,346 | 1,361 | 1,328 | 1,334 | 106,400 |
| 2025/05/20 | 1,345 | 1,358 | 1,337 | 1,343 | 133,900 |
| 2025/05/19 | 1,320 | 1,337 | 1,311 | 1,335 | 143,200 |
| 2025/05/16 | 1,347 | 1,349 | 1,315 | 1,330 | 205,200 |
| 2025/05/15 | 1,388 | 1,388 | 1,343 | 1,347 | 193,900 |
| 2025/05/14 | 1,423 | 1,438 | 1,371 | 1,402 | 249,900 |
| 2025/05/13 | 1,440 | 1,444 | 1,428 | 1,428 | 114,400 |
| 2025/05/12 | 1,415 | 1,435 | 1,415 | 1,433 | 139,200 |
| 2025/05/09 | 1,401 | 1,422 | 1,398 | 1,416 | 98,300 |
| 2025/05/08 | 1,391 | 1,401 | 1,384 | 1,395 | 97,700 |
| 2025/05/07 | 1,378 | 1,398 | 1,376 | 1,391 | 122,000 |
| 2025/05/02 | 1,393 | 1,400 | 1,378 | 1,379 | 142,500 |
| 2025/05/01 | 1,400 | 1,409 | 1,387 | 1,393 | 155,100 |
| 2025/04/30 | 1,399 | 1,407 | 1,395 | 1,404 | 135,600 |
| 2025/04/28 | 1,401 | 1,408 | 1,395 | 1,401 | 132,000 |
| 2025/04/25 | 1,401 | 1,408 | 1,398 | 1,401 | 100,400 |
| 2025/04/24 | 1,415 | 1,426 | 1,399 | 1,401 | 108,600 |
| 2025/04/23 | 1,418 | 1,420 | 1,402 | 1,415 | 174,200 |
| 2025/04/22 | 1,392 | 1,407 | 1,387 | 1,399 | 220,700 |
| 2025/04/21 | 1,376 | 1,444 | 1,373 | 1,393 | 588,500 |
| 2025/04/18 | 1,351 | 1,359 | 1,346 | 1,354 | 124,900 |
| 2025/04/17 | 1,335 | 1,341 | 1,330 | 1,334 | 101,200 |
| 2025/04/16 | 1,344 | 1,344 | 1,329 | 1,335 | 147,900 |
| 2025/04/15 | 1,342 | 1,351 | 1,336 | 1,340 | 230,200 |
| 2025/04/14 | 1,334 | 1,350 | 1,331 | 1,336 | 186,200 |
| 2025/04/11 | 1,329 | 1,355 | 1,305 | 1,331 | 256,000 |
| 2025/04/10 | 1,364 | 1,370 | 1,336 | 1,358 | 249,800 |
| 2025/04/09 | 1,293 | 1,318 | 1,278 | 1,304 | 203,500 |
| 2025/04/08 | 1,277 | 1,317 | 1,277 | 1,297 | 363,700 |
| 2025/04/07 | 1,211 | 1,276 | 1,211 | 1,247 | 322,200 |
| 2025/04/04 | 1,280 | 1,289 | 1,255 | 1,268 | 200,700 |
| 2025/04/03 | 1,300 | 1,305 | 1,283 | 1,299 | 125,000 |
| 2025/04/02 | 1,319 | 1,324 | 1,300 | 1,317 | 135,800 |
| 2025/04/01 | 1,338 | 1,338 | 1,312 | 1,319 | 160,100 |
| 2025/03/31 | 1,314 | 1,338 | 1,302 | 1,317 | 169,300 |
| 2025/03/28 | 1,354 | 1,364 | 1,333 | 1,343 | 188,400 |
| 2025/03/27 | 1,384 | 1,397 | 1,378 | 1,389 | 149,800 |
| 2025/03/26 | 1,382 | 1,389 | 1,372 | 1,384 | 125,000 |
| 2025/03/25 | 1,360 | 1,377 | 1,360 | 1,371 | 64,400 |
| 2025/03/24 | 1,373 | 1,375 | 1,348 | 1,358 | 58,500 |
| 2025/03/21 | 1,371 | 1,390 | 1,366 | 1,366 | 115,800 |
| 2025/03/19 | 1,375 | 1,396 | 1,372 | 1,383 | 116,900 |
| 2025/03/18 | 1,375 | 1,397 | 1,375 | 1,383 | 144,500 |
| 2025/03/17 | 1,349 | 1,368 | 1,349 | 1,360 | 81,000 |
| 2025/03/14 | 1,351 | 1,357 | 1,342 | 1,342 | 124,700 |
| 2025/03/13 | 1,342 | 1,363 | 1,340 | 1,346 | 102,600 |
| 2025/03/12 | 1,348 | 1,356 | 1,333 | 1,348 | 130,400 |
| 2025/03/11 | 1,350 | 1,356 | 1,337 | 1,345 | 112,500 |
| 2025/03/10 | 1,385 | 1,386 | 1,362 | 1,366 | 96,000 |
| 2025/03/07 | 1,354 | 1,378 | 1,348 | 1,374 | 169,900 |
| 2025/03/06 | 1,357 | 1,383 | 1,357 | 1,371 | 121,000 |
| 2025/03/05 | 1,356 | 1,370 | 1,352 | 1,354 | 148,800 |
| 2025/03/04 | 1,346 | 1,360 | 1,342 | 1,351 | 194,300 |
| 2025/03/03 | 1,323 | 1,351 | 1,323 | 1,346 | 212,000 |
| 2025/02/28 | 1,299 | 1,323 | 1,281 | 1,320 | 333,400 |
| 2025/02/27 | 1,264 | 1,299 | 1,258 | 1,295 | 157,400 |
| 2025/02/26 | 1,266 | 1,271 | 1,250 | 1,264 | 106,300 |
| 2025/02/25 | 1,277 | 1,281 | 1,265 | 1,269 | 126,400 |
| 2025/02/21 | 1,272 | 1,277 | 1,261 | 1,277 | 121,200 |
| 2025/02/20 | 1,275 | 1,278 | 1,266 | 1,272 | 136,900 |
| 2025/02/19 | 1,287 | 1,289 | 1,275 | 1,275 | 108,800 |
| 2025/02/18 | 1,278 | 1,283 | 1,275 | 1,281 | 150,400 |
| 2025/02/17 | 1,297 | 1,297 | 1,283 | 1,286 | 134,400 |
| 2025/02/14 | 1,297 | 1,304 | 1,282 | 1,297 | 180,500 |
| 2025/02/13 | 1,311 | 1,332 | 1,304 | 1,318 | 262,800 |
| 2025/02/12 | 1,319 | 1,319 | 1,294 | 1,299 | 151,100 |
| 2025/02/10 | 1,315 | 1,315 | 1,298 | 1,303 | 69,000 |
| 2025/02/07 | 1,302 | 1,308 | 1,296 | 1,307 | 116,100 |
| 2025/02/06 | 1,308 | 1,319 | 1,308 | 1,311 | 67,300 |
| 2025/02/05 | 1,289 | 1,303 | 1,285 | 1,302 | 120,100 |
| 2025/02/04 | 1,318 | 1,321 | 1,289 | 1,289 | 94,200 |
| 2025/02/03 | 1,330 | 1,335 | 1,308 | 1,309 | 191,700 |
| 2025/01/31 | 1,336 | 1,339 | 1,326 | 1,338 | 103,100 |
| 2025/01/30 | 1,330 | 1,344 | 1,328 | 1,341 | 114,900 |
| 2025/01/29 | 1,337 | 1,344 | 1,333 | 1,335 | 87,500 |
| 2025/01/28 | 1,334 | 1,349 | 1,334 | 1,340 | 105,900 |
| 2025/01/27 | 1,330 | 1,342 | 1,328 | 1,335 | 81,200 |
| 2025/01/24 | 1,320 | 1,329 | 1,313 | 1,322 | 81,900 |
| 2025/01/23 | 1,323 | 1,340 | 1,315 | 1,320 | 76,200 |
| 2025/01/22 | 1,322 | 1,333 | 1,318 | 1,325 | 71,300 |
| 2025/01/21 | 1,323 | 1,330 | 1,318 | 1,322 | 66,400 |
| 2025/01/20 | 1,308 | 1,321 | 1,304 | 1,316 | 114,100 |
| 2025/01/17 | 1,305 | 1,310 | 1,297 | 1,308 | 96,700 |
| 2025/01/16 | 1,320 | 1,328 | 1,311 | 1,313 | 98,800 |
| 2025/01/15 | 1,327 | 1,337 | 1,311 | 1,320 | 112,900 |
| 2025/01/14 | 1,324 | 1,332 | 1,310 | 1,327 | 187,300 |
| 2025/01/10 | 1,317 | 1,325 | 1,304 | 1,318 | 96,400 |
| 2025/01/09 | 1,341 | 1,346 | 1,320 | 1,321 | 78,600 |
| 2025/01/08 | 1,369 | 1,369 | 1,344 | 1,344 | 117,200 |
| 2025/01/07 | 1,374 | 1,377 | 1,360 | 1,368 | 106,300 |
| 2025/01/06 | 1,396 | 1,406 | 1,361 | 1,363 | 236,900 |
| 2024/12/30 | 1,400 | 1,411 | 1,396 | 1,396 | 153,200 |
| 2024/12/27 | 1,400 | 1,401 | 1,391 | 1,400 | 113,700 |
| 2024/12/26 | 1,391 | 1,398 | 1,385 | 1,397 | 131,800 |
| 2024/12/25 | 1,397 | 1,400 | 1,383 | 1,391 | 232,800 |
| 2024/12/24 | 1,390 | 1,399 | 1,387 | 1,391 | 86,100 |
| 2024/12/23 | 1,393 | 1,403 | 1,384 | 1,390 | 142,000 |
| 2024/12/20 | 1,392 | 1,406 | 1,387 | 1,387 | 259,900 |
| 2024/12/19 | 1,356 | 1,391 | 1,354 | 1,383 | 167,100 |
| 2024/12/18 | 1,399 | 1,406 | 1,366 | 1,366 | 110,900 |
| 2024/12/17 | 1,405 | 1,426 | 1,403 | 1,407 | 260,200 |
| 2024/12/16 | 1,371 | 1,416 | 1,371 | 1,405 | 373,000 |
| 2024/12/13 | 1,338 | 1,376 | 1,338 | 1,371 | 232,300 |
| 2024/12/12 | 1,350 | 1,354 | 1,338 | 1,348 | 179,500 |
| 2024/12/11 | 1,331 | 1,352 | 1,330 | 1,341 | 149,000 |
| 2024/12/10 | 1,329 | 1,341 | 1,313 | 1,325 | 164,100 |
| 2024/12/09 | 1,318 | 1,330 | 1,312 | 1,320 | 110,200 |
| 2024/12/06 | 1,299 | 1,316 | 1,299 | 1,309 | 96,900 |
| 2024/12/05 | 1,288 | 1,304 | 1,287 | 1,297 | 92,800 |
| 2024/12/04 | 1,295 | 1,300 | 1,283 | 1,288 | 116,800 |
| 2024/12/03 | 1,299 | 1,311 | 1,296 | 1,300 | 155,800 |
| 2024/12/02 | 1,287 | 1,308 | 1,287 | 1,306 | 121,200 |
| 2024/11/29 | 1,284 | 1,290 | 1,276 | 1,287 | 90,100 |
| 2024/11/28 | 1,273 | 1,292 | 1,271 | 1,285 | 92,600 |
| 2024/11/27 | 1,291 | 1,292 | 1,263 | 1,275 | 100,300 |
| 2024/11/26 | 1,282 | 1,294 | 1,276 | 1,291 | 84,500 |
| 2024/11/25 | 1,310 | 1,314 | 1,281 | 1,281 | 263,500 |
| 2024/11/22 | 1,292 | 1,308 | 1,287 | 1,300 | 99,400 |
| 2024/11/21 | 1,304 | 1,307 | 1,292 | 1,293 | 88,800 |
| 2024/11/20 | 1,306 | 1,310 | 1,295 | 1,300 | 90,500 |
| 2024/11/19 | 1,318 | 1,319 | 1,302 | 1,306 | 61,200 |
| 2024/11/18 | 1,315 | 1,326 | 1,310 | 1,314 | 69,400 |
| 2024/11/15 | 1,331 | 1,350 | 1,317 | 1,317 | 118,400 |
| 2024/11/14 | 1,316 | 1,339 | 1,282 | 1,317 | 293,000 |
| 2024/11/13 | 1,310 | 1,320 | 1,309 | 1,316 | 111,000 |
| 2024/11/12 | 1,320 | 1,320 | 1,306 | 1,311 | 90,800 |
| 2024/11/11 | 1,316 | 1,342 | 1,307 | 1,307 | 69,200 |
| 2024/11/08 | 1,350 | 1,359 | 1,320 | 1,320 | 117,700 |
| 2024/11/07 | 1,349 | 1,350 | 1,319 | 1,345 | 155,700 |
| 2024/11/06 | 1,328 | 1,338 | 1,309 | 1,326 | 131,700 |
| 2024/11/05 | 1,321 | 1,328 | 1,307 | 1,318 | 113,500 |
| 2024/11/01 | 1,328 | 1,332 | 1,315 | 1,324 | 130,500 |
| 2024/10/31 | 1,334 | 1,343 | 1,324 | 1,330 | 184,400 |
| 2024/10/30 | 1,332 | 1,342 | 1,325 | 1,329 | 559,900 |
| 2024/10/29 | 1,311 | 1,323 | 1,308 | 1,320 | 108,900 |
| 2024/10/28 | 1,320 | 1,328 | 1,307 | 1,308 | 89,600 |
| 2024/10/25 | 1,310 | 1,320 | 1,300 | 1,317 | 118,600 |
| 2024/10/24 | 1,310 | 1,314 | 1,302 | 1,310 | 113,300 |
| 2024/10/23 | 1,326 | 1,326 | 1,306 | 1,309 | 90,500 |
| 2024/10/22 | 1,340 | 1,347 | 1,318 | 1,322 | 87,100 |
| 2024/10/21 | 1,351 | 1,351 | 1,340 | 1,342 | 95,200 |
| 2024/10/18 | 1,342 | 1,355 | 1,340 | 1,351 | 81,800 |
| 2024/10/17 | 1,342 | 1,345 | 1,336 | 1,340 | 94,200 |
| 2024/10/16 | 1,351 | 1,364 | 1,341 | 1,342 | 89,600 |
| 2024/10/15 | 1,345 | 1,355 | 1,341 | 1,351 | 203,800 |