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
2015/12/30 1,108 1,117 1,101 1,114 63,800
2015/12/29 1,093 1,110 1,083 1,109 67,800
2015/12/28 1,090 1,102 1,086 1,097 35,200
2015/12/25 1,089 1,094 1,082 1,088 144,100
2015/12/24 1,108 1,117 1,086 1,089 61,400
2015/12/22 1,114 1,114 1,091 1,094 83,500
2015/12/21 1,113 1,126 1,099 1,112 183,800
2015/12/18 1,117 1,147 1,111 1,113 173,000
2015/12/17 1,129 1,140 1,116 1,127 146,200
2015/12/16 1,110 1,113 1,088 1,102 130,300
2015/12/15 1,113 1,126 1,094 1,096 306,200
2015/12/14 1,095 1,103 1,074 1,102 124,100
2015/12/11 1,057 1,102 1,057 1,095 165,600
2015/12/10 1,081 1,102 1,074 1,075 105,900
2015/12/09 1,110 1,126 1,094 1,098 89,700
2015/12/08 1,135 1,135 1,115 1,118 77,800
2015/12/07 1,143 1,158 1,132 1,132 85,600
2015/12/04 1,136 1,140 1,111 1,117 136,900
2015/12/03 1,122 1,166 1,120 1,157 238,100
2015/12/02 1,128 1,134 1,114 1,115 96,200
2015/12/01 1,120 1,134 1,119 1,124 108,700
2015/11/30 1,103 1,120 1,102 1,120 115,400
2015/11/27 1,107 1,111 1,097 1,102 66,900
2015/11/26 1,101 1,112 1,086 1,097 104,900
2015/11/25 1,093 1,122 1,082 1,093 164,000
2015/11/24 1,080 1,099 1,080 1,093 122,300
2015/11/20 1,094 1,097 1,071 1,080 119,200
2015/11/19 1,104 1,109 1,090 1,094 177,800
2015/11/18 1,105 1,106 1,083 1,090 95,900
2015/11/17 1,098 1,110 1,092 1,099 219,100
2015/11/16 1,085 1,090 1,070 1,079 211,500
2015/11/13 1,077 1,088 1,071 1,085 111,500
2015/11/12 1,095 1,103 1,072 1,096 131,200
2015/11/11 1,082 1,102 1,061 1,093 170,500
2015/11/10 1,109 1,126 1,094 1,099 148,300
2015/11/09 1,104 1,123 1,099 1,118 122,200
2015/11/06 1,091 1,103 1,082 1,098 122,200
2015/11/05 1,076 1,093 1,073 1,083 75,100
2015/11/04 1,077 1,087 1,068 1,070 101,700
2015/11/02 1,085 1,091 1,053 1,055 89,700
2015/10/30 1,077 1,095 1,074 1,085 96,200
2015/10/29 1,082 1,089 1,070 1,075 56,400
2015/10/28 1,076 1,078 1,066 1,076 75,000
2015/10/27 1,063 1,075 1,061 1,069 89,900
2015/10/26 1,091 1,091 1,071 1,076 77,900
2015/10/23 1,060 1,092 1,060 1,076 136,800
2015/10/22 1,048 1,062 1,048 1,052 60,000
2015/10/21 1,026 1,063 1,024 1,061 123,400
2015/10/20 1,042 1,049 1,022 1,026 95,200
2015/10/19 1,030 1,052 1,028 1,040 124,300
2015/10/16 1,050 1,054 1,024 1,031 145,900
2015/10/15 1,005 1,048 1,005 1,045 147,400
2015/10/14 1,045 1,045 1,004 1,005 142,100
2015/10/13 1,047 1,058 1,036 1,055 127,800
2015/10/09 1,036 1,054 1,026 1,052 150,000
2015/10/08 1,035 1,046 1,019 1,026 124,500
2015/10/07 1,025 1,055 1,016 1,045 230,100
2015/10/06 1,020 1,032 992 1,013 222,500
2015/10/05 969 1,013 965 1,001 218,300
2015/10/02 971 980 943 954 280,700
2015/10/01 989 999 957 977 266,400
2015/09/30 966 995 961 985 270,800
2015/09/29 961 963 931 945 199,200
2015/09/28 992 996 966 974 153,400
2015/09/25 963 994 950 994 202,900
2015/09/24 981 996 964 964 188,400
2015/09/18 1,020 1,026 1,004 1,006 210,600
2015/09/17 1,020 1,030 1,011 1,020 137,800
2015/09/16 1,013 1,016 1,001 1,009 86,100
2015/09/15 999 1,028 992 1,000 157,200
2015/09/14 1,006 1,006 986 990 115,200
2015/09/11 965 1,013 965 1,002 305,700
2015/09/10 975 1,010 975 1,005 151,800
2015/09/09 970 1,012 969 1,005 267,400
2015/09/08 988 996 958 960 134,500
2015/09/07 988 1,004 973 985 200,700
2015/09/04 1,019 1,030 986 996 271,800
2015/09/03 990 1,035 989 1,013 468,100
2015/09/02 929 994 929 977 448,800
2015/09/01 950 974 938 944 356,900
2015/08/31 953 953 915 950 272,900
2015/08/28 954 963 933 957 570,600
2015/08/27 930 942 914 930 296,800
2015/08/26 889 919 887 908 272,900
2015/08/25 900 934 870 882 335,300
2015/08/24 954 976 926 926 264,400
2015/08/21 988 1,006 981 987 365,500
2015/08/20 1,085 1,095 1,005 1,013 405,800
2015/08/19 1,078 1,107 1,060 1,085 253,900
2015/08/18 1,039 1,104 1,038 1,092 498,400
2015/08/17 1,012 1,035 1,001 1,031 266,100
2015/08/14 1,010 1,028 1,004 1,012 270,900
2015/08/13 1,046 1,053 988 1,012 371,400
2015/08/12 1,083 1,083 1,049 1,056 211,400
2015/08/11 1,130 1,145 1,064 1,081 463,300
2015/08/10 1,040 1,123 1,033 1,116 429,100
2015/08/07 1,062 1,063 1,031 1,041 170,300
2015/08/06 1,056 1,086 1,044 1,071 186,400
2015/08/05 1,039 1,063 1,039 1,048 154,900
2015/08/04 1,040 1,040 1,021 1,033 141,000
2015/08/03 1,044 1,057 1,032 1,039 143,900
2015/07/31 1,030 1,045 1,008 1,044 199,100
2015/07/30 1,031 1,045 1,024 1,030 159,200
2015/07/29 1,040 1,040 1,015 1,025 122,900
2015/07/28 1,029 1,041 1,016 1,035 139,100
2015/07/27 1,048 1,054 1,032 1,038 166,600
2015/07/24 1,072 1,072 1,041 1,048 133,900
2015/07/23 1,070 1,077 1,062 1,073 86,000
2015/07/22 1,070 1,079 1,057 1,070 123,400
2015/07/21 1,070 1,088 1,070 1,077 114,200
2015/07/17 1,073 1,081 1,061 1,065 55,200
2015/07/16 1,072 1,082 1,065 1,073 104,300
2015/07/15 1,075 1,077 1,058 1,068 115,100
2015/07/14 1,063 1,077 1,055 1,070 157,000
2015/07/13 1,028 1,050 1,028 1,036 115,400
2015/07/10 1,023 1,046 1,001 1,019 208,500
2015/07/09 999 1,018 972 1,016 290,500
2015/07/08 1,053 1,053 1,011 1,013 258,500
2015/07/07 1,102 1,109 1,059 1,060 249,600
2015/07/06 1,090 1,112 1,088 1,089 86,500
2015/07/03 1,134 1,134 1,114 1,116 57,000
2015/07/02 1,139 1,148 1,131 1,133 107,000
2015/07/01 1,117 1,141 1,117 1,134 207,100
2015/06/30 1,099 1,124 1,099 1,117 141,300
2015/06/29 1,080 1,114 1,079 1,102 146,600
2015/06/26 1,135 1,146 1,120 1,123 223,800
2015/06/25 1,148 1,165 1,138 1,138 193,800
2015/06/24 1,164 1,168 1,145 1,148 146,100
2015/06/23 1,149 1,172 1,139 1,157 189,200
2015/06/22 1,145 1,149 1,117 1,139 290,300
2015/06/19 1,105 1,153 1,105 1,143 240,700
2015/06/18 1,105 1,113 1,080 1,091 159,000
2015/06/17 1,114 1,129 1,093 1,105 187,400
2015/06/16 1,122 1,129 1,110 1,114 110,200
2015/06/15 1,132 1,142 1,112 1,124 324,200
2015/06/12 1,115 1,133 1,114 1,132 256,400
2015/06/11 1,112 1,138 1,111 1,116 128,900
2015/06/10 1,134 1,145 1,107 1,107 135,000
2015/06/09 1,152 1,153 1,125 1,125 111,300
2015/06/08 1,161 1,169 1,150 1,158 93,300
2015/06/05 1,145 1,164 1,140 1,146 132,700
2015/06/04 1,133 1,147 1,118 1,145 165,300
2015/06/03 1,140 1,150 1,130 1,135 100,800
2015/06/02 1,152 1,168 1,145 1,146 136,100
2015/06/01 1,160 1,172 1,148 1,151 209,100
2015/05/29 1,165 1,185 1,159 1,160 337,200
2015/05/28 1,172 1,180 1,153 1,168 182,100
2015/05/27 1,145 1,172 1,140 1,163 168,600
2015/05/26 1,126 1,147 1,125 1,138 112,900
2015/05/25 1,122 1,148 1,119 1,138 140,900
2015/05/22 1,120 1,127 1,105 1,122 143,500
2015/05/21 1,115 1,137 1,111 1,128 147,700
2015/05/20 1,115 1,139 1,107 1,112 209,400
2015/05/19 1,112 1,120 1,104 1,115 141,500
2015/05/18 1,100 1,117 1,094 1,105 124,700
2015/05/15 1,069 1,100 1,069 1,093 191,000
2015/05/14 1,061 1,073 1,059 1,069 94,000
2015/05/13 1,070 1,077 1,059 1,071 102,500
2015/05/12 1,078 1,095 1,051 1,071 189,800
2015/05/11 1,076 1,080 1,061 1,076 117,800
2015/05/08 1,043 1,061 1,041 1,053 82,600
2015/05/07 1,040 1,062 1,030 1,047 60,900
2015/05/01 1,069 1,083 1,044 1,053 144,900
2015/04/30 1,065 1,083 1,060 1,069 180,200
2015/04/28 1,059 1,075 1,055 1,065 105,200
2015/04/27 1,061 1,069 1,030 1,060 76,900
2015/04/24 1,077 1,080 1,056 1,061 132,600
2015/04/23 1,077 1,088 1,064 1,075 198,400
2015/04/22 1,063 1,083 1,056 1,063 153,100
2015/04/21 1,050 1,065 1,032 1,063 242,400
2015/04/20 1,030 1,056 1,026 1,045 235,400
2015/04/17 1,015 1,038 1,010 1,030 146,700
2015/04/16 1,034 1,034 1,007 1,016 164,800
2015/04/15 1,003 1,049 1,002 1,034 336,600
2015/04/14 1,000 1,012 993 1,002 223,100
2015/04/13 1,000 1,019 998 1,005 256,000
2015/04/10 996 1,000 985 997 208,200
2015/04/09 996 999 987 991 92,700
2015/04/08 992 999 988 995 161,800
2015/04/07 986 992 978 986 64,000
2015/04/06 997 997 980 986 65,500
2015/04/03 987 998 984 998 139,700
2015/04/02 954 989 954 980 165,400
2015/04/01 987 987 957 959 215,100
2015/03/31 990 1,000 986 987 185,700
2015/03/30 965 983 956 977 155,300
2015/03/27 974 992 961 965 183,700
2015/03/26 990 992 979 989 135,200
2015/03/25 987 994 981 994 169,200
2015/03/24 983 990 976 989 128,600
2015/03/23 981 986 973 983 123,100
2015/03/20 985 988 972 981 134,800
2015/03/19 990 1,000 981 994 251,500
2015/03/18 988 991 972 990 122,900
2015/03/17 994 995 979 988 114,500
2015/03/16 993 995 980 984 117,000
2015/03/13 996 1,000 968 993 539,200
2015/03/12 952 985 952 979 242,500
2015/03/11 941 954 937 952 200,700
2015/03/10 937 948 937 945 132,000
2015/03/09 939 945 937 939 58,900
2015/03/06 949 954 940 949 95,300
2015/03/05 952 958 945 947 55,900
2015/03/04 942 954 939 950 64,000
2015/03/03 954 961 938 947 157,900
2015/03/02 960 968 954 958 161,000
2015/02/27 945 959 938 956 274,000
2015/02/26 915 946 913 945 320,400
2015/02/25 902 920 902 917 322,000
2015/02/24 888 903 881 902 210,400
2015/02/23 900 900 879 884 121,500
2015/02/20 885 900 882 898 301,200
2015/02/19 890 900 890 900 245,900
2015/02/18 885 890 883 886 165,000
2015/02/17 877 885 872 878 168,300
2015/02/16 864 877 864 875 123,100
2015/02/13 871 880 860 864 126,300
2015/02/12 870 883 860 866 151,900
2015/02/10 832 867 832 858 100,500
2015/02/09 850 850 825 832 119,300
2015/02/06 837 841 829 836 55,100
2015/02/05 839 841 820 829 122,800
2015/02/04 830 858 830 854 169,600
2015/02/03 832 838 820 828 76,600
2015/02/02 833 838 821 830 80,100
2015/01/30 830 842 826 833 73,800
2015/01/29 821 830 817 825 41,600
2015/01/28 819 830 815 826 77,300
2015/01/27 822 829 815 828 99,600
2015/01/26 819 822 808 813 82,200
2015/01/23 814 839 807 825 99,500
2015/01/22 803 807 798 805 93,400
2015/01/21 832 832 810 812 75,900
2015/01/20 812 833 812 833 86,000
2015/01/19 809 814 805 812 49,100
2015/01/16 806 810 792 800 69,600
2015/01/15 803 824 803 818 106,400
2015/01/14 801 810 798 802 76,900
2015/01/13 815 818 802 811 107,700
2015/01/09 823 832 818 824 64,300
2015/01/08 811 827 811 821 105,300
2015/01/07 815 827 815 819 67,800
2015/01/06 846 851 825 826 102,000
2015/01/05 860 872 851 861 116,200

このページの先頭へ