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
2010/12/30 438 438 430 435 91,500
2010/12/29 432 437 431 437 40,600
2010/12/28 435 439 431 432 71,200
2010/12/27 429 437 428 433 317,600
2010/12/24 427 429 424 426 149,000
2010/12/22 437 440 428 430 185,900
2010/12/21 435 442 435 438 142,900
2010/12/20 437 443 434 435 247,500
2010/12/17 437 446 433 440 208,700
2010/12/16 425 441 425 436 183,500
2010/12/15 431 434 423 428 355,900
2010/12/14 418 428 415 428 201,300
2010/12/13 405 420 405 418 304,800
2010/12/10 400 401 396 401 207,300
2010/12/09 400 402 395 398 98,600
2010/12/08 388 400 388 400 113,400
2010/12/07 393 393 386 391 93,000
2010/12/06 384 394 383 391 85,900
2010/12/03 387 390 387 387 44,600
2010/12/02 392 392 385 389 117,200
2010/12/01 374 378 370 378 88,200
2010/11/30 381 386 374 374 136,900
2010/11/29 388 395 386 388 87,900
2010/11/26 385 392 385 387 68,600
2010/11/25 384 393 384 385 199,800
2010/11/24 378 387 368 384 213,500
2010/11/22 374 383 374 378 254,800
2010/11/19 368 372 365 371 126,000
2010/11/18 359 368 357 366 78,600
2010/11/17 359 360 352 360 73,400
2010/11/16 352 363 347 363 180,700
2010/11/15 351 356 344 349 159,900
2010/11/12 350 355 348 351 108,600
2010/11/11 350 350 345 347 69,900
2010/11/10 343 350 343 350 130,500
2010/11/09 341 345 337 342 68,600
2010/11/08 343 343 337 343 74,500
2010/11/05 339 341 334 339 120,800
2010/11/04 323 337 322 329 130,000
2010/11/02 323 326 319 323 69,400
2010/11/01 329 331 323 327 124,200
2010/10/29 326 331 319 329 214,000
2010/10/28 341 341 331 331 211,200
2010/10/27 337 343 336 340 129,900
2010/10/26 330 340 328 338 169,900
2010/10/25 338 340 331 334 296,100
2010/10/22 322 337 318 335 518,100
2010/10/21 305 322 296 322 622,600
2010/10/20 309 309 300 302 156,700
2010/10/19 307 313 307 309 50,000
2010/10/18 305 311 305 309 43,300
2010/10/15 314 321 301 304 259,100
2010/10/14 308 309 302 308 100,500
2010/10/13 301 305 299 302 65,200
2010/10/12 320 320 302 303 136,900
2010/10/08 324 327 316 317 112,900
2010/10/07 323 325 319 325 63,500
2010/10/06 326 326 319 322 65,700
2010/10/05 316 325 308 323 92,600
2010/10/04 327 327 320 320 57,000
2010/10/01 324 327 319 324 116,800
2010/09/30 335 335 321 322 123,000
2010/09/29 336 340 331 335 118,000
2010/09/28 334 334 327 333 84,600
2010/09/27 328 336 316 336 100,500
2010/09/24 331 337 329 330 120,500
2010/09/22 332 340 331 339 136,800
2010/09/21 337 340 327 330 115,600
2010/09/17 339 339 330 337 104,800
2010/09/16 342 344 333 335 200,200
2010/09/15 335 345 331 339 512,700
2010/09/14 308 329 307 329 304,500
2010/09/13 305 311 304 305 76,100
2010/09/10 303 307 301 304 154,400
2010/09/09 302 308 302 306 39,300
2010/09/08 300 304 299 300 111,100
2010/09/07 309 319 306 308 175,200
2010/09/06 305 311 303 309 153,500
2010/09/03 307 307 302 304 77,400
2010/09/02 309 310 302 307 105,800
2010/09/01 304 308 304 306 164,600
2010/08/31 303 310 303 304 174,700
2010/08/30 310 319 305 307 115,400
2010/08/27 297 307 297 306 68,300
2010/08/26 302 304 297 300 73,500
2010/08/25 302 305 299 301 145,500
2010/08/24 305 305 299 303 145,800
2010/08/23 309 310 306 306 63,900
2010/08/20 310 314 305 308 182,400
2010/08/19 314 315 304 310 181,000
2010/08/18 308 314 301 311 184,200
2010/08/17 309 314 299 310 227,500
2010/08/16 327 330 318 322 159,900
2010/08/13 329 338 326 335 100,200
2010/08/12 323 330 322 328 76,000
2010/08/11 340 343 326 332 143,900
2010/08/10 348 352 341 343 58,600
2010/08/09 355 356 345 349 74,700
2010/08/06 346 367 340 355 107,100
2010/08/05 350 354 340 346 116,600
2010/08/04 355 360 343 348 128,200
2010/08/03 371 371 358 360 111,600
2010/08/02 365 371 358 363 145,900
2010/07/30 371 372 364 365 137,700
2010/07/29 383 383 373 375 84,400
2010/07/28 384 388 381 384 124,200
2010/07/27 388 392 381 382 87,900
2010/07/26 385 398 384 390 181,400
2010/07/23 375 384 370 378 75,300
2010/07/22 366 371 360 367 75,900
2010/07/21 384 385 366 372 104,200
2010/07/20 379 379 373 377 125,900
2010/07/16 389 390 375 379 142,000
2010/07/15 397 397 389 389 135,900
2010/07/14 396 405 395 397 168,300
2010/07/13 404 406 391 391 149,600
2010/07/12 406 410 403 403 95,000
2010/07/09 410 416 406 408 144,100
2010/07/08 401 411 401 406 145,100
2010/07/07 394 399 386 393 116,200
2010/07/06 390 400 385 399 120,200
2010/07/05 389 401 389 394 89,800
2010/07/02 391 392 385 388 103,700
2010/07/01 400 410 385 391 217,600
2010/06/30 385 405 384 400 196,500
2010/06/29 406 411 395 398 158,000
2010/06/28 408 409 401 405 155,800
2010/06/25 425 425 407 411 339,500
2010/06/24 435 437 427 433 235,000
2010/06/23 448 450 423 424 379,800
2010/06/22 463 467 448 456 278,700
2010/06/21 458 475 458 470 335,600
2010/06/18 451 466 451 455 376,300
2010/06/17 461 463 453 456 169,300
2010/06/16 462 463 454 461 231,000
2010/06/15 450 462 435 450 715,200
2010/06/14 429 453 426 450 526,100
2010/06/11 419 430 415 422 449,100
2010/06/10 397 419 395 419 355,500
2010/06/09 404 406 387 394 271,700
2010/06/08 409 415 401 407 278,800
2010/06/07 421 428 411 414 234,300
2010/06/04 439 440 430 435 235,200
2010/06/03 425 445 423 440 455,100
2010/06/02 413 437 413 419 404,200
2010/06/01 420 420 412 416 386,500
2010/05/31 375 415 375 408 666,900
2010/05/28 370 389 365 369 332,600
2010/05/27 335 356 335 350 179,600
2010/05/26 347 351 339 339 142,900
2010/05/25 356 356 347 351 122,700
2010/05/24 353 363 346 358 111,000
2010/05/21 350 365 345 357 163,900
2010/05/20 370 376 355 363 179,500
2010/05/19 369 373 357 370 146,200
2010/05/18 386 393 370 374 208,500
2010/05/17 417 417 382 390 268,500
2010/05/14 413 421 410 418 140,100
2010/05/13 416 419 409 417 180,000
2010/05/12 386 417 386 415 289,400
2010/05/11 394 398 373 380 138,200
2010/05/10 375 389 373 386 107,800
2010/05/07 382 383 375 379 157,000
2010/05/06 405 406 392 396 229,500
2010/04/30 402 410 398 408 140,000
2010/04/28 396 400 388 394 98,600
2010/04/27 401 411 399 407 51,500
2010/04/26 400 410 400 405 152,100
2010/04/23 393 402 391 398 143,000
2010/04/22 402 402 390 398 85,700
2010/04/21 400 400 396 400 102,900
2010/04/20 404 405 394 396 105,300
2010/04/19 408 408 400 404 110,900
2010/04/16 424 426 415 416 83,800
2010/04/15 422 429 422 424 234,700
2010/04/14 413 424 412 420 152,800
2010/04/13 419 419 405 409 101,700
2010/04/12 414 424 414 419 130,300
2010/04/09 406 411 405 410 78,900
2010/04/08 410 416 409 410 72,700
2010/04/07 403 424 403 414 159,400
2010/04/06 417 417 408 408 98,000
2010/04/05 408 412 408 412 99,400
2010/04/02 400 407 391 406 120,800
2010/04/01 398 404 397 404 172,100
2010/03/31 402 402 395 397 98,400
2010/03/30 400 405 391 405 129,000
2010/03/29 392 400 380 399 163,000
2010/03/26 392 395 388 395 141,700
2010/03/25 390 396 386 389 156,300
2010/03/24 380 392 380 388 216,700
2010/03/23 366 376 362 374 189,100
2010/03/19 356 364 356 364 222,400
2010/03/18 357 359 353 356 105,800
2010/03/17 355 355 348 353 95,600
2010/03/16 359 359 353 359 97,000
2010/03/15 359 361 356 360 157,800
2010/03/12 350 357 340 356 186,000
2010/03/11 339 347 337 347 131,400
2010/03/10 340 340 337 337 106,100
2010/03/09 340 343 336 341 130,100
2010/03/08 340 342 338 340 89,900
2010/03/05 335 340 331 339 84,000
2010/03/04 333 336 331 332 59,700
2010/03/03 334 336 330 336 101,800
2010/03/02 337 337 329 333 90,100
2010/03/01 334 341 334 337 132,000
2010/02/26 325 334 325 334 120,900
2010/02/25 328 332 326 327 173,200
2010/02/24 314 327 314 326 215,900
2010/02/23 313 316 310 314 76,400
2010/02/22 301 310 299 310 142,800
2010/02/19 304 304 296 298 105,700
2010/02/18 304 305 298 299 56,800
2010/02/17 302 302 297 302 80,000
2010/02/16 298 299 290 297 75,200
2010/02/15 300 300 292 292 133,500
2010/02/12 300 301 294 300 133,200
2010/02/10 300 300 292 292 88,500
2010/02/09 292 297 291 292 77,800
2010/02/08 300 306 296 296 44,000
2010/02/05 310 310 298 304 105,900
2010/02/04 317 317 305 308 55,900
2010/02/03 312 317 310 312 93,800
2010/02/02 295 307 293 306 95,200
2010/02/01 307 308 298 298 189,400
2010/01/29 311 315 306 307 74,200
2010/01/28 305 313 304 311 80,500
2010/01/27 308 310 304 304 91,100
2010/01/26 315 320 308 309 99,400
2010/01/25 321 321 316 317 117,300
2010/01/22 322 325 316 321 87,100
2010/01/21 321 330 317 328 78,100
2010/01/20 326 328 320 324 140,600
2010/01/19 320 332 320 325 144,800
2010/01/18 331 333 323 325 86,100
2010/01/15 335 335 325 330 191,800
2010/01/14 323 335 320 335 147,800
2010/01/13 327 332 321 323 132,000
2010/01/12 324 333 324 332 94,200
2010/01/08 335 337 326 329 156,700
2010/01/07 333 339 331 334 81,800
2010/01/06 331 340 331 340 109,300
2010/01/05 345 345 332 332 91,800
2010/01/04 332 358 332 344 229,900

このページの先頭へ