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
2018/12/28 1,032 1,039 1,021 1,032 123,300
2018/12/27 989 1,033 985 1,032 159,000
2018/12/26 937 966 937 960 139,900
2018/12/25 978 978 908 923 312,600
2018/12/21 1,022 1,022 978 980 256,400
2018/12/20 1,039 1,051 1,029 1,033 301,900
2018/12/19 1,025 1,040 1,004 1,039 169,400
2018/12/18 1,047 1,051 1,022 1,023 154,900
2018/12/17 1,115 1,116 1,061 1,065 352,100
2018/12/14 1,130 1,131 1,097 1,111 261,400
2018/12/13 1,130 1,142 1,121 1,132 181,400
2018/12/12 1,111 1,135 1,101 1,130 209,700
2018/12/11 1,128 1,133 1,107 1,109 194,900
2018/12/10 1,142 1,146 1,124 1,137 159,600
2018/12/07 1,145 1,167 1,139 1,162 129,500
2018/12/06 1,150 1,163 1,142 1,151 143,300
2018/12/05 1,150 1,173 1,148 1,159 102,300
2018/12/04 1,209 1,214 1,170 1,170 106,900
2018/12/03 1,227 1,231 1,205 1,209 116,100
2018/11/30 1,205 1,207 1,192 1,203 118,200
2018/11/29 1,222 1,235 1,203 1,207 109,600
2018/11/28 1,184 1,209 1,176 1,206 123,400
2018/11/27 1,177 1,187 1,172 1,179 94,200
2018/11/26 1,134 1,163 1,131 1,158 95,400
2018/11/22 1,135 1,145 1,130 1,140 91,100
2018/11/21 1,110 1,137 1,106 1,135 86,500
2018/11/20 1,128 1,138 1,126 1,134 108,000
2018/11/19 1,134 1,140 1,125 1,128 70,700
2018/11/16 1,145 1,156 1,128 1,134 71,300
2018/11/15 1,133 1,149 1,131 1,148 86,100
2018/11/14 1,133 1,146 1,133 1,137 118,500
2018/11/13 1,141 1,142 1,128 1,137 92,600
2018/11/12 1,170 1,189 1,158 1,171 71,800
2018/11/09 1,180 1,199 1,172 1,175 108,000
2018/11/08 1,159 1,188 1,157 1,177 127,800
2018/11/07 1,201 1,206 1,129 1,136 269,900
2018/11/06 1,188 1,213 1,188 1,201 124,300
2018/11/05 1,209 1,212 1,186 1,188 142,600
2018/11/02 1,200 1,230 1,198 1,228 169,500
2018/11/01 1,237 1,242 1,205 1,210 211,300
2018/10/31 1,222 1,237 1,216 1,237 138,400
2018/10/30 1,187 1,220 1,178 1,212 214,500
2018/10/29 1,194 1,218 1,188 1,189 135,900
2018/10/26 1,187 1,203 1,179 1,187 208,500
2018/10/25 1,197 1,207 1,187 1,191 182,500
2018/10/24 1,259 1,260 1,220 1,235 270,700
2018/10/23 1,287 1,288 1,241 1,245 135,500
2018/10/22 1,298 1,309 1,277 1,300 138,000
2018/10/19 1,292 1,302 1,278 1,298 162,200
2018/10/18 1,367 1,370 1,310 1,312 227,500
2018/10/17 1,360 1,373 1,338 1,357 219,100
2018/10/16 1,320 1,353 1,313 1,349 370,800
2018/10/15 1,287 1,320 1,272 1,304 281,400
2018/10/12 1,276 1,305 1,276 1,297 165,200
2018/10/11 1,294 1,320 1,267 1,297 204,100
2018/10/10 1,368 1,382 1,353 1,364 144,300
2018/10/09 1,365 1,382 1,354 1,364 229,900
2018/10/05 1,359 1,381 1,356 1,371 206,400
2018/10/04 1,365 1,384 1,354 1,371 209,800
2018/10/03 1,368 1,384 1,353 1,359 243,400
2018/10/02 1,374 1,389 1,358 1,373 249,100
2018/10/01 1,342 1,366 1,332 1,360 236,100
2018/09/28 1,340 1,380 1,340 1,355 220,300
2018/09/27 1,348 1,370 1,339 1,342 278,800
2018/09/26 1,339 1,368 1,334 1,364 269,100
2018/09/25 1,368 1,383 1,355 1,381 246,900
2018/09/21 1,360 1,383 1,351 1,368 235,400
2018/09/20 1,346 1,356 1,323 1,350 232,200
2018/09/19 1,350 1,357 1,332 1,339 279,000
2018/09/18 1,297 1,332 1,292 1,330 237,300
2018/09/14 1,282 1,303 1,277 1,297 254,700
2018/09/13 1,262 1,281 1,249 1,263 165,100
2018/09/12 1,253 1,255 1,219 1,249 176,500
2018/09/11 1,250 1,253 1,229 1,244 132,700
2018/09/10 1,244 1,249 1,234 1,244 131,200
2018/09/07 1,239 1,246 1,219 1,239 179,800
2018/09/06 1,245 1,259 1,231 1,253 128,500
2018/09/05 1,247 1,254 1,226 1,236 96,500
2018/09/04 1,245 1,254 1,223 1,247 163,600
2018/09/03 1,242 1,248 1,221 1,236 145,800
2018/08/31 1,239 1,252 1,232 1,238 126,800
2018/08/30 1,250 1,257 1,231 1,249 131,900
2018/08/29 1,220 1,260 1,220 1,242 257,700
2018/08/28 1,201 1,218 1,196 1,201 136,500
2018/08/27 1,190 1,209 1,185 1,199 113,800
2018/08/24 1,200 1,200 1,171 1,174 98,100
2018/08/23 1,194 1,194 1,169 1,170 123,000
2018/08/22 1,167 1,182 1,160 1,179 119,900
2018/08/21 1,168 1,176 1,147 1,151 94,700
2018/08/20 1,188 1,188 1,158 1,160 162,200
2018/08/17 1,180 1,197 1,166 1,190 154,200
2018/08/16 1,167 1,171 1,141 1,169 149,300
2018/08/15 1,204 1,217 1,169 1,174 162,400
2018/08/14 1,180 1,196 1,167 1,196 107,200
2018/08/13 1,212 1,213 1,158 1,166 201,000
2018/08/10 1,220 1,248 1,208 1,213 291,600
2018/08/09 1,211 1,213 1,175 1,206 196,800
2018/08/08 1,145 1,221 1,145 1,213 218,100
2018/08/07 1,125 1,149 1,122 1,149 71,000
2018/08/06 1,126 1,136 1,120 1,125 91,400
2018/08/03 1,140 1,141 1,119 1,130 133,500
2018/08/02 1,162 1,167 1,134 1,138 108,000
2018/08/01 1,151 1,170 1,137 1,167 160,000
2018/07/31 1,152 1,153 1,134 1,141 171,600
2018/07/30 1,156 1,175 1,147 1,152 139,000
2018/07/27 1,147 1,179 1,145 1,166 152,400
2018/07/26 1,155 1,158 1,138 1,142 112,900
2018/07/25 1,123 1,134 1,122 1,127 87,300
2018/07/24 1,125 1,125 1,115 1,118 79,700
2018/07/23 1,114 1,124 1,110 1,115 138,800
2018/07/20 1,130 1,144 1,098 1,107 228,000
2018/07/19 1,122 1,138 1,122 1,130 155,400
2018/07/18 1,090 1,129 1,088 1,122 199,900
2018/07/17 1,071 1,086 1,069 1,076 171,500
2018/07/13 1,072 1,083 1,064 1,079 124,400
2018/07/12 1,072 1,077 1,065 1,068 88,200
2018/07/11 1,076 1,079 1,062 1,067 92,300
2018/07/10 1,089 1,092 1,079 1,084 125,800
2018/07/09 1,050 1,081 1,045 1,079 123,100
2018/07/06 1,030 1,053 1,030 1,048 158,500
2018/07/05 1,035 1,040 1,015 1,019 171,000
2018/07/04 1,038 1,049 1,031 1,042 124,700
2018/07/03 1,054 1,062 1,029 1,036 126,300
2018/07/02 1,060 1,087 1,050 1,052 276,700
2018/06/29 1,058 1,063 1,026 1,059 263,500
2018/06/28 1,065 1,072 1,045 1,054 204,000
2018/06/27 1,063 1,073 1,045 1,066 163,300
2018/06/26 1,068 1,073 1,044 1,072 200,900
2018/06/25 1,112 1,114 1,076 1,080 253,800
2018/06/22 1,094 1,112 1,080 1,112 179,200
2018/06/21 1,110 1,123 1,103 1,103 117,100
2018/06/20 1,130 1,132 1,094 1,114 295,500
2018/06/19 1,147 1,157 1,125 1,130 169,200
2018/06/18 1,167 1,171 1,146 1,155 92,500
2018/06/15 1,190 1,202 1,165 1,167 505,300
2018/06/14 1,169 1,185 1,162 1,185 165,400
2018/06/13 1,169 1,176 1,158 1,171 95,100
2018/06/12 1,180 1,180 1,167 1,169 166,400
2018/06/11 1,162 1,174 1,153 1,171 133,300
2018/06/08 1,180 1,190 1,168 1,171 180,800
2018/06/07 1,187 1,196 1,183 1,191 118,300
2018/06/06 1,192 1,194 1,172 1,184 153,700
2018/06/05 1,200 1,207 1,171 1,185 165,500
2018/06/04 1,171 1,186 1,159 1,180 174,100
2018/06/01 1,123 1,148 1,111 1,143 180,400
2018/05/31 1,117 1,124 1,107 1,118 216,500
2018/05/30 1,111 1,115 1,101 1,105 103,900
2018/05/29 1,138 1,144 1,119 1,128 63,600
2018/05/28 1,112 1,136 1,103 1,135 171,100
2018/05/25 1,137 1,137 1,113 1,115 86,900
2018/05/24 1,172 1,172 1,138 1,140 135,200
2018/05/23 1,166 1,180 1,162 1,170 173,300
2018/05/22 1,170 1,173 1,160 1,170 118,200
2018/05/21 1,155 1,167 1,148 1,165 103,800
2018/05/18 1,163 1,163 1,145 1,154 104,800
2018/05/17 1,166 1,168 1,154 1,157 91,600
2018/05/16 1,173 1,173 1,152 1,158 107,200
2018/05/15 1,151 1,173 1,147 1,166 179,800
2018/05/14 1,145 1,154 1,141 1,151 100,900
2018/05/11 1,112 1,148 1,112 1,146 172,300
2018/05/10 1,118 1,135 1,099 1,118 106,800
2018/05/09 1,125 1,128 1,099 1,102 109,300
2018/05/08 1,100 1,125 1,099 1,118 143,400
2018/05/07 1,129 1,129 1,101 1,104 119,600
2018/05/02 1,126 1,129 1,112 1,129 70,600
2018/05/01 1,108 1,133 1,106 1,127 137,400
2018/04/27 1,127 1,127 1,096 1,108 149,100
2018/04/26 1,126 1,129 1,119 1,121 130,500
2018/04/25 1,119 1,131 1,110 1,122 111,700
2018/04/24 1,110 1,128 1,103 1,127 97,600
2018/04/23 1,100 1,109 1,093 1,095 81,200
2018/04/20 1,099 1,108 1,091 1,098 116,000
2018/04/19 1,074 1,111 1,074 1,099 185,800
2018/04/18 1,092 1,092 1,069 1,073 293,900
2018/04/17 1,099 1,103 1,084 1,089 87,700
2018/04/16 1,086 1,101 1,086 1,099 119,500
2018/04/13 1,076 1,095 1,074 1,086 129,300
2018/04/12 1,090 1,090 1,069 1,071 124,200
2018/04/11 1,091 1,091 1,078 1,085 142,400
2018/04/10 1,070 1,091 1,070 1,082 159,000
2018/04/09 1,077 1,085 1,068 1,075 139,400
2018/04/06 1,105 1,105 1,084 1,086 141,600
2018/04/05 1,112 1,112 1,096 1,103 109,300
2018/04/04 1,095 1,108 1,092 1,098 144,900
2018/04/03 1,096 1,099 1,077 1,087 173,800
2018/04/02 1,111 1,119 1,102 1,108 115,400
2018/03/30 1,105 1,118 1,100 1,111 112,100
2018/03/29 1,108 1,113 1,078 1,092 82,600
2018/03/28 1,085 1,097 1,074 1,096 148,000
2018/03/27 1,070 1,113 1,065 1,111 200,900
2018/03/26 1,052 1,064 1,039 1,051 166,900
2018/03/23 1,096 1,096 1,047 1,052 163,600
2018/03/22 1,111 1,116 1,093 1,101 119,800
2018/03/20 1,086 1,104 1,086 1,103 73,600
2018/03/19 1,105 1,118 1,096 1,099 98,300
2018/03/16 1,122 1,123 1,100 1,114 234,300
2018/03/15 1,109 1,129 1,101 1,122 170,900
2018/03/14 1,115 1,120 1,107 1,109 146,500
2018/03/13 1,108 1,116 1,100 1,114 111,600
2018/03/12 1,111 1,114 1,099 1,110 147,100
2018/03/09 1,094 1,109 1,078 1,088 184,200
2018/03/08 1,104 1,109 1,074 1,083 188,800
2018/03/07 1,095 1,106 1,083 1,095 202,200
2018/03/06 1,111 1,131 1,107 1,110 140,600
2018/03/05 1,120 1,129 1,096 1,101 207,600
2018/03/02 1,135 1,143 1,124 1,126 144,800
2018/03/01 1,172 1,181 1,156 1,160 183,800
2018/02/28 1,204 1,217 1,189 1,189 182,000
2018/02/27 1,230 1,230 1,207 1,210 98,100
2018/02/26 1,226 1,236 1,204 1,211 195,800
2018/02/23 1,200 1,228 1,199 1,225 114,700
2018/02/22 1,188 1,196 1,177 1,194 83,300
2018/02/21 1,208 1,223 1,200 1,206 64,100
2018/02/20 1,205 1,209 1,189 1,208 110,600
2018/02/19 1,181 1,206 1,174 1,205 117,000
2018/02/16 1,148 1,173 1,147 1,155 106,900
2018/02/15 1,147 1,160 1,141 1,142 169,600
2018/02/14 1,173 1,173 1,137 1,141 190,100
2018/02/13 1,218 1,218 1,169 1,171 153,000
2018/02/09 1,208 1,210 1,179 1,200 220,100
2018/02/08 1,253 1,263 1,235 1,238 177,500
2018/02/07 1,262 1,293 1,238 1,238 228,400
2018/02/06 1,275 1,282 1,222 1,244 222,900
2018/02/05 1,330 1,341 1,316 1,324 140,600
2018/02/02 1,354 1,362 1,341 1,360 135,900
2018/02/01 1,330 1,357 1,328 1,356 147,800
2018/01/31 1,340 1,360 1,323 1,323 218,100
2018/01/30 1,366 1,366 1,344 1,348 136,200
2018/01/29 1,359 1,374 1,346 1,366 148,500
2018/01/26 1,358 1,359 1,351 1,354 93,100
2018/01/25 1,365 1,372 1,353 1,355 127,000
2018/01/24 1,368 1,368 1,357 1,365 92,900
2018/01/23 1,374 1,375 1,356 1,362 164,200
2018/01/22 1,369 1,372 1,357 1,362 114,000
2018/01/19 1,354 1,370 1,351 1,369 118,000
2018/01/18 1,378 1,384 1,350 1,350 136,400
2018/01/17 1,367 1,374 1,360 1,366 131,700
2018/01/16 1,361 1,374 1,360 1,371 107,500
2018/01/15 1,364 1,382 1,360 1,361 129,100
2018/01/12 1,368 1,373 1,357 1,362 129,100
2018/01/11 1,365 1,374 1,360 1,373 85,600
2018/01/10 1,388 1,389 1,370 1,374 109,000
2018/01/09 1,390 1,391 1,376 1,379 84,400
2018/01/05 1,384 1,389 1,369 1,388 188,800
2018/01/04 1,337 1,383 1,337 1,382 248,000

このページの先頭へ