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
2020/12/30 1,049 1,049 1,033 1,033 94,500
2020/12/29 1,062 1,065 1,048 1,057 89,400
2020/12/28 1,065 1,066 1,039 1,052 108,600
2020/12/25 1,036 1,059 1,036 1,056 169,900
2020/12/24 1,030 1,046 1,030 1,036 77,800
2020/12/23 1,030 1,036 1,019 1,026 80,700
2020/12/22 1,042 1,044 1,018 1,028 119,300
2020/12/21 1,042 1,059 1,040 1,056 130,400
2020/12/18 1,029 1,047 1,026 1,042 123,700
2020/12/17 1,048 1,050 1,028 1,031 111,900
2020/12/16 1,069 1,074 1,051 1,053 69,000
2020/12/15 1,072 1,076 1,057 1,064 162,400
2020/12/14 1,052 1,097 1,052 1,072 222,100
2020/12/11 1,054 1,060 1,035 1,044 144,700
2020/12/10 1,042 1,062 1,042 1,054 92,400
2020/12/09 1,027 1,042 1,021 1,042 60,300
2020/12/08 1,022 1,026 1,015 1,022 68,100
2020/12/07 1,040 1,042 1,015 1,020 83,100
2020/12/04 1,024 1,033 1,020 1,028 56,700
2020/12/03 1,001 1,032 999 1,024 134,800
2020/12/02 1,031 1,036 1,009 1,015 132,000
2020/12/01 1,000 1,025 1,000 1,019 180,700
2020/11/30 1,032 1,032 994 994 153,200
2020/11/27 1,037 1,048 1,027 1,041 153,500
2020/11/26 1,006 1,030 1,003 1,027 97,900
2020/11/25 1,039 1,040 1,010 1,013 121,200
2020/11/24 1,020 1,043 1,018 1,021 149,200
2020/11/20 1,000 1,006 994 1,001 106,100
2020/11/19 1,008 1,015 993 1,000 104,500
2020/11/18 1,038 1,038 1,008 1,008 103,900
2020/11/17 1,060 1,066 1,035 1,041 135,000
2020/11/16 1,057 1,069 1,046 1,060 125,600
2020/11/13 1,057 1,057 1,034 1,045 97,800
2020/11/12 1,090 1,105 1,053 1,064 198,500
2020/11/11 1,100 1,100 1,081 1,091 180,200
2020/11/10 1,100 1,108 1,069 1,076 208,900
2020/11/09 1,076 1,078 1,053 1,076 104,200
2020/11/06 1,049 1,071 1,037 1,068 96,200
2020/11/05 1,013 1,043 1,002 1,040 220,000
2020/11/04 1,038 1,040 1,020 1,021 175,800
2020/11/02 1,021 1,042 1,013 1,041 188,400
2020/10/30 1,045 1,045 1,009 1,021 146,100
2020/10/29 1,048 1,059 1,045 1,052 86,100
2020/10/28 1,058 1,066 1,048 1,066 91,900
2020/10/27 1,084 1,084 1,060 1,070 77,200
2020/10/26 1,078 1,089 1,070 1,082 98,500
2020/10/23 1,080 1,094 1,076 1,086 87,000
2020/10/22 1,087 1,093 1,077 1,089 144,600
2020/10/21 1,098 1,108 1,087 1,099 134,000
2020/10/20 1,117 1,130 1,096 1,102 157,300
2020/10/19 1,104 1,128 1,104 1,120 142,200
2020/10/16 1,107 1,109 1,093 1,098 62,500
2020/10/15 1,099 1,114 1,099 1,110 85,100
2020/10/14 1,128 1,130 1,094 1,099 126,400
2020/10/13 1,099 1,145 1,079 1,129 190,000
2020/10/12 1,100 1,102 1,088 1,094 58,700
2020/10/09 1,106 1,114 1,082 1,106 128,600
2020/10/08 1,073 1,108 1,063 1,100 174,300
2020/10/07 1,074 1,082 1,062 1,071 106,800
2020/10/06 1,070 1,084 1,056 1,084 87,900
2020/10/05 1,062 1,073 1,051 1,062 112,500
2020/10/02 1,065 1,083 1,037 1,039 138,500
2020/09/30 1,088 1,093 1,061 1,061 109,500
2020/09/29 1,086 1,107 1,084 1,094 125,800
2020/09/28 1,068 1,102 1,068 1,099 238,600
2020/09/25 1,058 1,080 1,044 1,050 290,100
2020/09/24 1,067 1,074 1,050 1,050 148,100
2020/09/23 1,062 1,087 1,062 1,067 171,500
2020/09/18 1,085 1,106 1,085 1,092 181,300
2020/09/17 1,068 1,086 1,067 1,083 134,500
2020/09/16 1,047 1,060 1,035 1,051 142,100
2020/09/15 1,070 1,070 1,046 1,057 159,400
2020/09/14 1,025 1,076 1,023 1,070 205,200
2020/09/11 1,000 1,025 997 1,016 188,500
2020/09/10 1,010 1,019 1,000 1,007 113,000
2020/09/09 990 1,011 989 1,006 144,700
2020/09/08 1,005 1,012 998 1,012 129,000
2020/09/07 988 1,001 988 998 67,600
2020/09/04 990 1,002 985 994 54,800
2020/09/03 1,025 1,025 998 1,001 54,700
2020/09/02 1,011 1,011 998 1,008 36,300
2020/09/01 1,000 1,009 992 1,004 103,300
2020/08/31 992 1,017 990 999 84,700
2020/08/28 995 1,017 983 992 114,100
2020/08/27 998 1,000 983 986 36,500
2020/08/26 991 996 983 987 56,700
2020/08/25 989 1,003 989 993 78,300
2020/08/24 971 979 964 977 44,100
2020/08/21 968 973 957 960 45,400
2020/08/20 975 983 955 955 130,000
2020/08/19 995 995 982 987 38,700
2020/08/18 987 1,005 983 998 78,500
2020/08/17 998 998 985 991 53,400
2020/08/14 1,014 1,015 997 998 60,900
2020/08/13 1,017 1,026 996 1,013 106,900
2020/08/12 999 1,014 990 1,005 122,100
2020/08/11 930 991 930 989 168,200
2020/08/07 967 975 923 933 115,000
2020/08/06 957 967 947 959 61,800
2020/08/05 970 971 952 966 115,600
2020/08/04 973 991 965 976 109,600
2020/08/03 964 979 957 963 108,100
2020/07/31 980 980 953 954 118,900
2020/07/30 999 1,005 982 984 102,000
2020/07/29 1,011 1,011 993 993 67,800
2020/07/28 1,029 1,029 1,008 1,015 65,500
2020/07/27 1,020 1,031 995 1,018 256,700
2020/07/22 1,047 1,047 1,020 1,020 67,600
2020/07/21 1,032 1,052 1,026 1,047 101,800
2020/07/20 1,030 1,044 1,021 1,032 191,500
2020/07/17 1,033 1,039 1,017 1,021 93,800
2020/07/16 992 1,038 992 1,035 227,900
2020/07/15 952 999 952 983 345,600
2020/07/14 938 942 927 940 57,200
2020/07/13 917 937 913 937 76,500
2020/07/10 909 912 897 900 108,500
2020/07/09 896 921 895 910 94,300
2020/07/08 910 918 899 900 106,800
2020/07/07 926 926 906 915 63,100
2020/07/06 924 930 918 924 75,000
2020/07/03 924 927 903 916 75,100
2020/07/02 945 946 920 921 277,100
2020/07/01 916 919 895 900 161,300
2020/06/30 930 937 907 908 80,300
2020/06/29 913 930 906 916 115,800
2020/06/26 911 919 905 915 68,900
2020/06/25 898 906 890 900 109,200
2020/06/24 906 906 898 898 57,700
2020/06/23 901 914 896 906 53,500
2020/06/22 899 904 885 890 125,000
2020/06/19 924 924 899 907 221,000
2020/06/18 902 918 896 916 71,300
2020/06/17 929 929 897 903 103,900
2020/06/16 916 936 911 934 136,500
2020/06/15 905 909 888 888 212,100
2020/06/12 901 929 896 920 194,900
2020/06/11 928 931 914 916 125,500
2020/06/10 934 936 922 928 70,000
2020/06/09 953 953 923 934 72,600
2020/06/08 954 954 933 943 88,100
2020/06/05 950 950 930 941 77,900
2020/06/04 962 962 944 950 61,400
2020/06/03 964 964 938 945 98,600
2020/06/02 929 953 925 949 82,800
2020/06/01 936 940 917 925 79,700
2020/05/29 952 963 933 936 143,800
2020/05/28 949 957 933 955 131,900
2020/05/27 906 942 903 940 118,500
2020/05/26 896 915 892 910 81,200
2020/05/25 874 888 874 888 56,100
2020/05/22 890 890 864 871 71,400
2020/05/21 897 897 879 883 52,900
2020/05/20 896 900 887 893 102,700
2020/05/19 900 902 888 896 81,800
2020/05/18 897 897 866 880 82,100
2020/05/15 896 907 867 889 167,300
2020/05/14 935 935 896 896 82,100
2020/05/13 914 932 912 930 111,900
2020/05/12 943 943 927 929 55,700
2020/05/11 917 938 917 938 62,500
2020/05/08 885 917 878 917 95,000
2020/05/07 881 891 867 873 56,400
2020/05/01 907 909 889 894 122,100
2020/04/30 941 941 912 912 104,900
2020/04/28 914 919 895 913 74,200
2020/04/27 907 915 898 914 79,900
2020/04/24 905 905 881 898 87,100
2020/04/23 877 899 871 899 68,700
2020/04/22 859 885 850 872 86,000
2020/04/21 861 873 860 870 51,600
2020/04/20 864 876 859 875 82,800
2020/04/17 906 909 868 872 102,000
2020/04/16 848 905 841 905 103,000
2020/04/15 891 891 834 847 280,400
2020/04/14 881 899 881 898 133,400
2020/04/13 937 937 890 895 76,700
2020/04/10 908 944 886 940 109,800
2020/04/09 907 920 891 909 84,900
2020/04/08 883 920 869 911 143,700
2020/04/07 868 881 830 879 135,300
2020/04/06 813 858 801 853 111,600
2020/04/03 849 874 816 824 133,900
2020/04/02 860 880 828 848 95,600
2020/04/01 899 908 864 872 114,300
2020/03/31 959 959 887 901 98,800
2020/03/30 974 983 927 969 191,300
2020/03/27 963 988 933 988 334,800
2020/03/26 893 913 847 903 188,300
2020/03/25 899 902 851 899 174,700
2020/03/24 917 919 863 884 234,300
2020/03/23 914 952 858 898 235,200
2020/03/19 850 955 839 927 255,800
2020/03/18 812 872 790 820 273,900
2020/03/17 714 819 713 812 238,800
2020/03/16 756 786 741 741 178,400
2020/03/13 736 776 711 756 422,800
2020/03/12 780 781 743 751 221,600
2020/03/11 788 819 781 796 205,400
2020/03/10 766 800 741 796 159,200
2020/03/09 813 815 767 773 113,500
2020/03/06 847 849 825 828 159,600
2020/03/05 878 878 855 862 191,700
2020/03/04 850 875 850 859 70,000
2020/03/03 891 900 864 864 134,300
2020/03/02 870 898 850 887 165,200
2020/02/28 890 890 857 870 131,000
2020/02/27 936 949 909 914 128,900
2020/02/26 932 956 922 948 151,500
2020/02/25 953 967 943 952 202,900
2020/02/21 999 1,007 996 998 98,200
2020/02/20 1,002 1,015 1,001 1,006 113,400
2020/02/19 1,003 1,003 984 993 95,500
2020/02/18 1,001 1,004 982 992 89,600
2020/02/17 998 1,013 993 1,011 100,400
2020/02/14 1,000 1,012 987 998 122,700
2020/02/13 1,017 1,027 990 1,003 170,700
2020/02/12 1,040 1,042 1,019 1,024 131,000
2020/02/10 1,029 1,047 1,025 1,038 45,700
2020/02/07 1,060 1,060 1,040 1,046 48,600
2020/02/06 1,052 1,067 1,048 1,060 86,100
2020/02/05 1,041 1,041 1,028 1,031 48,700
2020/02/04 1,007 1,030 1,007 1,028 75,700
2020/02/03 1,006 1,021 1,002 1,015 131,300
2020/01/31 1,016 1,042 1,016 1,029 131,500
2020/01/30 1,030 1,032 1,003 1,010 189,000
2020/01/29 1,034 1,038 1,027 1,032 102,800
2020/01/28 1,024 1,037 1,018 1,034 99,100
2020/01/27 1,059 1,059 1,042 1,046 106,400
2020/01/24 1,084 1,087 1,065 1,072 94,000
2020/01/23 1,070 1,093 1,070 1,078 75,500
2020/01/22 1,072 1,081 1,064 1,079 81,900
2020/01/21 1,070 1,084 1,070 1,081 55,200
2020/01/20 1,062 1,077 1,062 1,076 41,900
2020/01/17 1,041 1,062 1,040 1,062 84,000
2020/01/16 1,060 1,060 1,045 1,047 58,500
2020/01/15 1,064 1,065 1,051 1,060 94,300
2020/01/14 1,079 1,079 1,055 1,064 79,700
2020/01/10 1,091 1,091 1,076 1,080 36,500
2020/01/09 1,094 1,100 1,083 1,087 39,700
2020/01/08 1,084 1,089 1,062 1,076 87,000
2020/01/07 1,077 1,114 1,075 1,109 99,800
2020/01/06 1,095 1,095 1,070 1,080 193,400

このページの先頭へ