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
2019/12/30 1,103 1,103 1,091 1,095 90,900
2019/12/27 1,105 1,114 1,103 1,113 78,900
2019/12/26 1,118 1,118 1,094 1,108 121,900
2019/12/25 1,108 1,118 1,108 1,115 160,900
2019/12/24 1,105 1,119 1,105 1,108 96,800
2019/12/23 1,125 1,125 1,103 1,107 95,200
2019/12/20 1,107 1,130 1,093 1,117 257,600
2019/12/19 1,095 1,110 1,093 1,107 105,300
2019/12/18 1,091 1,098 1,078 1,092 87,800
2019/12/17 1,097 1,097 1,079 1,089 93,100
2019/12/16 1,119 1,127 1,083 1,087 307,300
2019/12/13 1,095 1,124 1,095 1,119 287,300
2019/12/12 1,070 1,070 1,061 1,065 76,000
2019/12/11 1,054 1,069 1,054 1,063 91,400
2019/12/10 1,041 1,062 1,038 1,054 81,600
2019/12/09 1,049 1,053 1,037 1,041 72,500
2019/12/06 1,030 1,046 1,028 1,032 68,600
2019/12/05 1,026 1,041 1,025 1,036 82,400
2019/12/04 1,012 1,028 1,011 1,027 55,600
2019/12/03 1,027 1,027 1,014 1,017 95,900
2019/12/02 1,034 1,050 1,034 1,045 137,900
2019/11/29 1,019 1,035 1,013 1,033 87,400
2019/11/28 1,020 1,020 1,005 1,013 49,200
2019/11/27 1,011 1,024 1,011 1,024 47,200
2019/11/26 1,036 1,036 1,005 1,010 91,900
2019/11/25 1,025 1,029 1,023 1,026 81,500
2019/11/22 1,017 1,020 1,007 1,015 51,200
2019/11/21 1,020 1,025 995 1,015 76,800
2019/11/20 1,037 1,037 1,010 1,019 66,800
2019/11/19 1,047 1,054 1,032 1,037 63,400
2019/11/18 1,057 1,057 1,042 1,047 43,100
2019/11/15 1,031 1,060 1,031 1,057 131,600
2019/11/14 1,042 1,042 1,027 1,030 68,300
2019/11/13 1,060 1,067 1,039 1,045 79,600
2019/11/12 1,024 1,063 1,024 1,052 95,600
2019/11/11 1,047 1,049 1,031 1,035 91,800
2019/11/08 1,043 1,049 1,033 1,038 151,100
2019/11/07 1,023 1,027 1,018 1,027 58,000
2019/11/06 1,033 1,033 1,019 1,025 103,600
2019/11/05 1,028 1,037 1,020 1,033 116,200
2019/11/01 1,000 1,005 992 1,002 78,500
2019/10/31 1,002 1,015 1,002 1,008 68,800
2019/10/30 998 1,008 997 1,007 118,400
2019/10/29 994 1,006 994 1,002 146,300
2019/10/28 998 1,006 990 993 91,600
2019/10/25 995 1,000 987 998 132,300
2019/10/24 992 999 986 990 100,400
2019/10/23 980 987 967 987 99,200
2019/10/21 954 970 954 968 74,000
2019/10/18 952 970 949 954 124,200
2019/10/17 953 953 941 945 133,200
2019/10/16 965 975 946 953 97,100
2019/10/15 959 969 946 949 240,300
2019/10/11 918 936 915 933 140,300
2019/10/10 915 916 898 907 128,300
2019/10/09 914 920 908 918 70,600
2019/10/08 910 921 909 919 83,500
2019/10/07 899 906 896 899 84,700
2019/10/04 898 904 893 904 113,000
2019/10/03 912 917 895 905 163,700
2019/10/02 938 947 935 942 114,400
2019/10/01 940 953 923 947 174,200
2019/09/30 946 952 936 940 96,900
2019/09/27 990 990 947 957 163,400
2019/09/26 985 999 980 991 223,300
2019/09/25 974 978 960 974 119,600
2019/09/24 982 996 977 981 148,100
2019/09/20 985 986 970 983 358,500
2019/09/19 966 987 966 977 236,600
2019/09/18 969 969 952 955 205,600
2019/09/17 964 972 953 958 171,200
2019/09/13 937 962 932 959 303,900
2019/09/12 964 964 949 952 158,300
2019/09/11 953 960 943 958 184,800
2019/09/10 943 952 939 949 143,800
2019/09/09 942 946 923 941 218,500
2019/09/06 955 958 944 945 68,100
2019/09/05 935 955 924 948 144,700
2019/09/04 936 942 924 925 170,800
2019/09/03 935 950 930 943 56,600
2019/09/02 942 954 937 938 112,200
2019/08/30 927 944 921 939 135,200
2019/08/29 909 911 894 910 55,600
2019/08/28 902 905 891 902 78,600
2019/08/27 892 913 886 902 123,100
2019/08/26 900 901 879 885 134,900
2019/08/23 916 920 909 915 77,300
2019/08/22 917 918 905 910 80,800
2019/08/21 911 921 903 903 67,800
2019/08/20 919 927 916 926 99,700
2019/08/19 922 925 916 918 76,200
2019/08/16 905 921 902 914 74,100
2019/08/15 907 914 897 914 73,900
2019/08/14 912 924 909 922 100,500
2019/08/13 909 913 895 902 187,700
2019/08/09 998 999 965 969 100,800
2019/08/08 971 980 964 968 116,800
2019/08/07 968 978 966 970 97,400
2019/08/06 955 981 951 976 130,600
2019/08/05 990 997 970 985 155,900
2019/08/02 1,016 1,032 996 1,002 137,000
2019/08/01 1,040 1,054 1,033 1,046 85,400
2019/07/31 1,039 1,053 1,036 1,041 103,600
2019/07/30 1,052 1,059 1,042 1,054 109,900
2019/07/29 1,046 1,048 1,038 1,046 65,600
2019/07/26 1,048 1,051 1,042 1,044 58,200
2019/07/25 1,039 1,058 1,039 1,055 93,000
2019/07/24 1,050 1,050 1,034 1,039 110,500
2019/07/23 1,024 1,039 1,020 1,036 83,700
2019/07/22 1,024 1,035 1,024 1,024 88,300
2019/07/19 1,006 1,026 1,001 1,022 127,900
2019/07/18 1,035 1,044 1,001 1,006 196,700
2019/07/17 1,054 1,060 1,045 1,046 105,400
2019/07/16 1,068 1,072 1,055 1,060 97,000
2019/07/12 1,067 1,072 1,057 1,068 99,400
2019/07/11 1,045 1,071 1,045 1,067 155,600
2019/07/10 1,031 1,047 1,022 1,039 105,000
2019/07/09 1,072 1,075 1,041 1,049 180,000
2019/07/08 1,080 1,090 1,071 1,072 66,800
2019/07/05 1,100 1,100 1,085 1,089 71,800
2019/07/04 1,111 1,116 1,088 1,102 117,100
2019/07/03 1,102 1,108 1,092 1,103 143,000
2019/07/02 1,085 1,109 1,083 1,103 162,200
2019/07/01 1,056 1,087 1,056 1,085 175,600
2019/06/28 1,018 1,040 1,013 1,036 201,100
2019/06/27 1,016 1,023 1,007 1,018 148,300
2019/06/26 1,034 1,041 1,010 1,016 214,000
2019/06/25 1,055 1,070 1,043 1,050 311,400
2019/06/24 1,036 1,058 1,026 1,055 138,200
2019/06/21 1,060 1,063 1,028 1,030 372,100
2019/06/20 1,043 1,066 1,043 1,060 234,600
2019/06/19 1,011 1,045 1,011 1,043 237,300
2019/06/18 1,034 1,035 993 996 116,500
2019/06/17 1,031 1,057 1,026 1,036 538,900
2019/06/14 1,014 1,029 1,008 1,025 129,300
2019/06/13 1,017 1,024 1,004 1,007 138,200
2019/06/12 1,047 1,047 1,031 1,031 124,900
2019/06/11 1,005 1,033 1,003 1,032 144,500
2019/06/10 1,013 1,013 999 1,000 151,600
2019/06/07 1,003 1,007 991 1,003 89,400
2019/06/06 1,010 1,012 995 995 91,900
2019/06/05 1,009 1,018 1,000 1,009 156,600
2019/06/04 993 1,006 987 994 125,100
2019/06/03 1,003 1,007 990 994 161,900
2019/05/31 1,003 1,013 1,001 1,009 116,000
2019/05/30 997 1,014 997 1,011 100,800
2019/05/29 994 1,019 994 1,008 108,200
2019/05/28 1,004 1,018 999 1,007 178,400
2019/05/27 1,009 1,012 1,000 1,004 97,200
2019/05/24 994 1,011 989 1,009 150,800
2019/05/23 1,019 1,021 1,011 1,013 100,600
2019/05/22 1,016 1,029 1,016 1,026 118,500
2019/05/21 1,011 1,024 1,006 1,015 82,000
2019/05/20 1,051 1,052 1,021 1,021 157,400
2019/05/17 1,056 1,062 1,043 1,051 128,500
2019/05/16 1,043 1,048 1,025 1,041 131,000
2019/05/15 1,079 1,079 1,040 1,044 269,000
2019/05/14 1,037 1,101 995 1,080 150,700
2019/05/13 1,080 1,082 1,060 1,063 131,800
2019/05/10 1,065 1,081 1,062 1,068 121,700
2019/05/09 1,082 1,091 1,064 1,072 169,900
2019/05/08 1,124 1,127 1,098 1,100 115,500
2019/05/07 1,166 1,175 1,147 1,152 157,700
2019/04/26 1,167 1,174 1,157 1,165 131,400
2019/04/25 1,170 1,184 1,164 1,182 153,900
2019/04/24 1,175 1,183 1,161 1,169 122,400
2019/04/23 1,189 1,191 1,168 1,172 107,400
2019/04/22 1,185 1,188 1,168 1,186 71,500
2019/04/19 1,190 1,198 1,177 1,185 54,800
2019/04/18 1,206 1,206 1,172 1,175 67,200
2019/04/17 1,211 1,214 1,199 1,203 74,800
2019/04/16 1,200 1,232 1,200 1,212 121,200
2019/04/15 1,207 1,230 1,207 1,227 138,400
2019/04/12 1,192 1,197 1,179 1,193 107,300
2019/04/11 1,184 1,189 1,175 1,181 53,400
2019/04/10 1,174 1,197 1,174 1,189 92,600
2019/04/09 1,188 1,188 1,166 1,185 105,900
2019/04/08 1,222 1,222 1,193 1,197 79,500
2019/04/05 1,210 1,217 1,200 1,206 74,600
2019/04/04 1,206 1,216 1,199 1,207 78,300
2019/04/03 1,199 1,206 1,189 1,206 151,700
2019/04/02 1,210 1,215 1,195 1,199 138,600
2019/04/01 1,182 1,208 1,177 1,198 188,500
2019/03/29 1,190 1,190 1,167 1,167 98,700
2019/03/28 1,189 1,196 1,156 1,175 221,400
2019/03/27 1,203 1,209 1,196 1,202 180,800
2019/03/26 1,181 1,235 1,181 1,233 259,600
2019/03/25 1,170 1,172 1,156 1,160 159,400
2019/03/22 1,206 1,207 1,181 1,203 165,400
2019/03/20 1,180 1,207 1,180 1,206 164,800
2019/03/19 1,195 1,195 1,168 1,182 93,900
2019/03/18 1,190 1,196 1,180 1,195 112,400
2019/03/15 1,164 1,186 1,163 1,177 179,500
2019/03/14 1,173 1,173 1,155 1,157 111,000
2019/03/13 1,159 1,178 1,158 1,160 110,500
2019/03/12 1,176 1,193 1,170 1,171 228,300
2019/03/11 1,166 1,174 1,161 1,165 111,600
2019/03/08 1,169 1,175 1,162 1,168 236,300
2019/03/07 1,171 1,185 1,168 1,181 131,300
2019/03/06 1,184 1,192 1,176 1,180 73,500
2019/03/05 1,196 1,204 1,186 1,189 91,000
2019/03/04 1,210 1,214 1,193 1,199 89,800
2019/03/01 1,199 1,205 1,190 1,194 106,100
2019/02/28 1,191 1,204 1,178 1,199 140,000
2019/02/27 1,192 1,202 1,186 1,194 138,400
2019/02/26 1,197 1,197 1,173 1,183 89,000
2019/02/25 1,190 1,200 1,181 1,191 91,200
2019/02/22 1,182 1,194 1,169 1,187 123,100
2019/02/21 1,197 1,198 1,180 1,191 131,900
2019/02/20 1,190 1,205 1,188 1,197 102,400
2019/02/19 1,177 1,196 1,172 1,190 71,600
2019/02/18 1,197 1,197 1,172 1,174 77,900
2019/02/15 1,160 1,170 1,154 1,162 169,700
2019/02/14 1,176 1,187 1,166 1,176 110,200
2019/02/13 1,180 1,183 1,158 1,179 112,600
2019/02/12 1,126 1,174 1,125 1,161 169,100
2019/02/08 1,087 1,134 1,080 1,108 155,100
2019/02/07 1,126 1,126 1,095 1,101 67,300
2019/02/06 1,142 1,144 1,128 1,133 79,200
2019/02/05 1,138 1,142 1,124 1,132 82,800
2019/02/04 1,106 1,130 1,094 1,130 93,100
2019/02/01 1,089 1,105 1,089 1,091 118,000
2019/01/31 1,111 1,112 1,086 1,092 106,800
2019/01/30 1,100 1,105 1,086 1,089 185,800
2019/01/29 1,079 1,099 1,069 1,094 113,200
2019/01/28 1,092 1,101 1,084 1,086 88,100
2019/01/25 1,103 1,116 1,094 1,100 119,400
2019/01/24 1,077 1,105 1,071 1,103 76,200
2019/01/23 1,070 1,094 1,061 1,079 124,200
2019/01/22 1,110 1,110 1,078 1,087 62,500
2019/01/21 1,120 1,123 1,101 1,103 111,800
2019/01/18 1,105 1,126 1,103 1,111 103,300
2019/01/17 1,093 1,116 1,084 1,095 118,300
2019/01/16 1,107 1,107 1,089 1,091 86,900
2019/01/15 1,072 1,104 1,054 1,104 124,800
2019/01/11 1,086 1,097 1,069 1,078 139,700
2019/01/10 1,053 1,070 1,042 1,064 109,900
2019/01/09 1,058 1,068 1,053 1,067 67,600
2019/01/08 1,077 1,081 1,046 1,053 131,200
2019/01/07 1,058 1,081 1,056 1,072 197,400
2019/01/04 1,029 1,030 985 1,030 263,400

このページの先頭へ