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 |
---|---|---|---|---|---|
2021/12/30 | 1,068 | 1,080 | 1,063 | 1,076 | 72,800 |
2021/12/29 | 1,058 | 1,072 | 1,057 | 1,070 | 110,500 |
2021/12/28 | 1,040 | 1,058 | 1,030 | 1,054 | 125,900 |
2021/12/27 | 1,035 | 1,041 | 1,028 | 1,033 | 129,800 |
2021/12/24 | 1,031 | 1,041 | 1,030 | 1,035 | 62,700 |
2021/12/23 | 1,034 | 1,038 | 1,026 | 1,029 | 58,300 |
2021/12/22 | 1,033 | 1,036 | 1,021 | 1,024 | 52,700 |
2021/12/21 | 1,035 | 1,043 | 1,027 | 1,033 | 76,600 |
2021/12/20 | 1,060 | 1,060 | 1,027 | 1,027 | 137,000 |
2021/12/17 | 1,062 | 1,071 | 1,055 | 1,070 | 154,200 |
2021/12/16 | 1,052 | 1,069 | 1,051 | 1,062 | 105,900 |
2021/12/15 | 1,042 | 1,058 | 1,036 | 1,047 | 166,300 |
2021/12/14 | 1,033 | 1,047 | 1,032 | 1,042 | 152,400 |
2021/12/13 | 1,044 | 1,049 | 1,027 | 1,027 | 270,700 |
2021/12/10 | 1,030 | 1,032 | 1,024 | 1,029 | 119,700 |
2021/12/09 | 1,030 | 1,039 | 1,028 | 1,028 | 73,600 |
2021/12/08 | 1,041 | 1,044 | 1,025 | 1,030 | 136,400 |
2021/12/07 | 1,000 | 1,038 | 998 | 1,032 | 198,300 |
2021/12/06 | 1,000 | 1,006 | 988 | 994 | 101,300 |
2021/12/03 | 981 | 997 | 976 | 996 | 80,000 |
2021/12/02 | 970 | 991 | 970 | 979 | 101,600 |
2021/12/01 | 964 | 974 | 948 | 971 | 151,400 |
2021/11/30 | 990 | 997 | 969 | 972 | 200,400 |
2021/11/29 | 992 | 992 | 974 | 986 | 175,800 |
2021/11/26 | 1,019 | 1,019 | 992 | 1,005 | 135,600 |
2021/11/25 | 1,028 | 1,036 | 1,023 | 1,024 | 89,200 |
2021/11/24 | 1,043 | 1,049 | 1,028 | 1,028 | 62,300 |
2021/11/22 | 1,029 | 1,041 | 1,021 | 1,033 | 59,500 |
2021/11/19 | 1,028 | 1,033 | 1,017 | 1,029 | 71,300 |
2021/11/18 | 1,026 | 1,033 | 1,019 | 1,024 | 67,300 |
2021/11/17 | 1,045 | 1,045 | 1,026 | 1,026 | 81,600 |
2021/11/16 | 1,060 | 1,060 | 1,046 | 1,050 | 86,000 |
2021/11/15 | 1,045 | 1,056 | 1,042 | 1,046 | 88,200 |
2021/11/12 | 1,048 | 1,068 | 1,044 | 1,045 | 109,100 |
2021/11/11 | 1,031 | 1,066 | 1,018 | 1,045 | 311,800 |
2021/11/10 | 1,037 | 1,040 | 1,024 | 1,030 | 158,400 |
2021/11/09 | 1,052 | 1,052 | 1,037 | 1,037 | 95,300 |
2021/11/08 | 1,062 | 1,062 | 1,051 | 1,055 | 59,900 |
2021/11/05 | 1,071 | 1,074 | 1,049 | 1,054 | 83,700 |
2021/11/04 | 1,080 | 1,095 | 1,077 | 1,085 | 262,900 |
2021/11/02 | 1,079 | 1,089 | 1,070 | 1,070 | 142,000 |
2021/11/01 | 1,072 | 1,085 | 1,065 | 1,085 | 130,500 |
2021/10/29 | 1,038 | 1,060 | 1,037 | 1,052 | 92,000 |
2021/10/28 | 1,043 | 1,053 | 1,034 | 1,038 | 747,300 |
2021/10/27 | 1,058 | 1,061 | 1,050 | 1,051 | 106,100 |
2021/10/26 | 1,058 | 1,065 | 1,052 | 1,062 | 117,700 |
2021/10/25 | 1,049 | 1,065 | 1,044 | 1,053 | 177,800 |
2021/10/22 | 1,040 | 1,060 | 1,040 | 1,051 | 135,100 |
2021/10/21 | 1,062 | 1,070 | 1,052 | 1,052 | 88,600 |
2021/10/20 | 1,076 | 1,083 | 1,066 | 1,066 | 96,900 |
2021/10/19 | 1,071 | 1,076 | 1,068 | 1,075 | 63,600 |
2021/10/18 | 1,067 | 1,072 | 1,053 | 1,069 | 88,500 |
2021/10/15 | 1,058 | 1,069 | 1,053 | 1,067 | 140,700 |
2021/10/14 | 1,042 | 1,050 | 1,035 | 1,047 | 101,400 |
2021/10/13 | 1,054 | 1,055 | 1,046 | 1,046 | 110,000 |
2021/10/12 | 1,074 | 1,078 | 1,053 | 1,053 | 134,900 |
2021/10/11 | 1,056 | 1,077 | 1,053 | 1,077 | 121,200 |
2021/10/08 | 1,058 | 1,069 | 1,056 | 1,057 | 128,100 |
2021/10/07 | 1,042 | 1,048 | 1,031 | 1,032 | 106,400 |
2021/10/06 | 1,040 | 1,058 | 1,037 | 1,042 | 97,500 |
2021/10/05 | 1,041 | 1,047 | 1,029 | 1,033 | 117,500 |
2021/10/04 | 1,069 | 1,078 | 1,055 | 1,059 | 102,100 |
2021/10/01 | 1,075 | 1,075 | 1,053 | 1,058 | 158,600 |
2021/09/30 | 1,081 | 1,090 | 1,074 | 1,077 | 114,000 |
2021/09/29 | 1,091 | 1,096 | 1,070 | 1,080 | 257,000 |
2021/09/28 | 1,132 | 1,132 | 1,120 | 1,122 | 184,300 |
2021/09/27 | 1,137 | 1,146 | 1,131 | 1,131 | 148,400 |
2021/09/24 | 1,123 | 1,137 | 1,109 | 1,135 | 252,400 |
2021/09/22 | 1,121 | 1,121 | 1,092 | 1,093 | 191,900 |
2021/09/21 | 1,116 | 1,133 | 1,105 | 1,132 | 236,700 |
2021/09/17 | 1,148 | 1,148 | 1,135 | 1,146 | 236,100 |
2021/09/16 | 1,145 | 1,149 | 1,138 | 1,148 | 208,900 |
2021/09/15 | 1,144 | 1,147 | 1,131 | 1,145 | 212,100 |
2021/09/14 | 1,171 | 1,172 | 1,153 | 1,172 | 339,900 |
2021/09/13 | 1,165 | 1,172 | 1,151 | 1,171 | 160,300 |
2021/09/10 | 1,149 | 1,166 | 1,144 | 1,166 | 279,100 |
2021/09/09 | 1,145 | 1,155 | 1,137 | 1,144 | 171,400 |
2021/09/08 | 1,155 | 1,162 | 1,146 | 1,153 | 197,000 |
2021/09/07 | 1,144 | 1,152 | 1,138 | 1,149 | 208,900 |
2021/09/06 | 1,117 | 1,130 | 1,115 | 1,123 | 139,400 |
2021/09/03 | 1,100 | 1,122 | 1,097 | 1,117 | 157,100 |
2021/09/02 | 1,099 | 1,104 | 1,090 | 1,095 | 109,600 |
2021/09/01 | 1,095 | 1,101 | 1,084 | 1,098 | 141,100 |
2021/08/31 | 1,096 | 1,100 | 1,086 | 1,095 | 188,700 |
2021/08/30 | 1,082 | 1,100 | 1,082 | 1,100 | 135,400 |
2021/08/27 | 1,072 | 1,078 | 1,068 | 1,074 | 100,400 |
2021/08/26 | 1,077 | 1,081 | 1,069 | 1,075 | 128,600 |
2021/08/25 | 1,084 | 1,090 | 1,072 | 1,076 | 107,000 |
2021/08/24 | 1,065 | 1,079 | 1,060 | 1,077 | 118,000 |
2021/08/23 | 1,055 | 1,074 | 1,055 | 1,072 | 126,300 |
2021/08/20 | 1,060 | 1,065 | 1,034 | 1,038 | 128,200 |
2021/08/19 | 1,072 | 1,073 | 1,059 | 1,060 | 110,500 |
2021/08/18 | 1,074 | 1,085 | 1,065 | 1,084 | 155,600 |
2021/08/17 | 1,055 | 1,075 | 1,054 | 1,074 | 144,200 |
2021/08/16 | 1,074 | 1,082 | 1,036 | 1,051 | 224,300 |
2021/08/13 | 1,078 | 1,083 | 1,067 | 1,074 | 109,300 |
2021/08/12 | 1,074 | 1,089 | 1,056 | 1,071 | 213,100 |
2021/08/11 | 1,040 | 1,099 | 1,035 | 1,077 | 262,300 |
2021/08/10 | 1,025 | 1,046 | 1,025 | 1,029 | 76,800 |
2021/08/06 | 1,030 | 1,030 | 1,013 | 1,019 | 52,000 |
2021/08/05 | 1,027 | 1,030 | 1,021 | 1,029 | 50,200 |
2021/08/04 | 1,051 | 1,051 | 1,032 | 1,036 | 60,200 |
2021/08/03 | 1,049 | 1,061 | 1,045 | 1,057 | 92,800 |
2021/08/02 | 1,043 | 1,070 | 1,043 | 1,065 | 161,300 |
2021/07/30 | 1,048 | 1,054 | 1,029 | 1,029 | 142,400 |
2021/07/29 | 1,050 | 1,051 | 1,043 | 1,049 | 44,000 |
2021/07/28 | 1,041 | 1,054 | 1,041 | 1,044 | 67,200 |
2021/07/27 | 1,050 | 1,051 | 1,042 | 1,048 | 75,000 |
2021/07/26 | 1,042 | 1,044 | 1,035 | 1,044 | 59,900 |
2021/07/21 | 1,021 | 1,029 | 1,015 | 1,015 | 46,500 |
2021/07/20 | 996 | 1,014 | 996 | 1,011 | 97,300 |
2021/07/19 | 1,027 | 1,029 | 1,011 | 1,011 | 112,300 |
2021/07/16 | 1,026 | 1,044 | 1,026 | 1,036 | 87,400 |
2021/07/15 | 1,031 | 1,054 | 1,030 | 1,035 | 198,400 |
2021/07/14 | 1,029 | 1,045 | 1,028 | 1,036 | 95,700 |
2021/07/13 | 1,025 | 1,039 | 1,024 | 1,036 | 112,800 |
2021/07/12 | 1,023 | 1,027 | 1,017 | 1,018 | 132,400 |
2021/07/09 | 988 | 998 | 978 | 993 | 150,500 |
2021/07/08 | 1,018 | 1,025 | 1,005 | 1,005 | 132,900 |
2021/07/07 | 1,007 | 1,022 | 1,004 | 1,015 | 86,500 |
2021/07/06 | 1,018 | 1,029 | 1,017 | 1,019 | 71,400 |
2021/07/05 | 1,004 | 1,014 | 1,003 | 1,007 | 70,300 |
2021/07/02 | 991 | 1,011 | 991 | 1,011 | 59,100 |
2021/07/01 | 1,000 | 1,006 | 988 | 990 | 121,400 |
2021/06/30 | 1,000 | 1,006 | 998 | 1,000 | 104,800 |
2021/06/29 | 1,005 | 1,008 | 988 | 990 | 106,400 |
2021/06/28 | 1,003 | 1,016 | 1,002 | 1,012 | 84,300 |
2021/06/25 | 996 | 1,009 | 995 | 1,001 | 197,900 |
2021/06/24 | 974 | 988 | 974 | 986 | 44,600 |
2021/06/23 | 993 | 995 | 977 | 982 | 54,100 |
2021/06/22 | 990 | 999 | 989 | 995 | 133,700 |
2021/06/21 | 975 | 975 | 961 | 970 | 211,000 |
2021/06/18 | 987 | 987 | 969 | 978 | 199,900 |
2021/06/17 | 979 | 991 | 977 | 978 | 72,600 |
2021/06/16 | 974 | 983 | 972 | 983 | 59,900 |
2021/06/15 | 992 | 992 | 973 | 977 | 191,100 |
2021/06/14 | 982 | 996 | 973 | 992 | 242,300 |
2021/06/11 | 965 | 973 | 963 | 971 | 178,600 |
2021/06/10 | 967 | 973 | 961 | 971 | 82,700 |
2021/06/09 | 973 | 979 | 968 | 968 | 55,400 |
2021/06/08 | 975 | 981 | 968 | 975 | 59,100 |
2021/06/07 | 978 | 981 | 965 | 970 | 95,500 |
2021/06/04 | 977 | 988 | 976 | 979 | 91,900 |
2021/06/03 | 973 | 985 | 973 | 983 | 65,900 |
2021/06/02 | 964 | 979 | 962 | 973 | 99,500 |
2021/06/01 | 969 | 974 | 963 | 972 | 99,800 |
2021/05/31 | 977 | 977 | 960 | 964 | 83,700 |
2021/05/28 | 973 | 978 | 964 | 977 | 107,400 |
2021/05/27 | 973 | 975 | 952 | 952 | 164,900 |
2021/05/26 | 975 | 982 | 973 | 973 | 61,600 |
2021/05/25 | 987 | 992 | 978 | 983 | 89,900 |
2021/05/24 | 981 | 995 | 981 | 987 | 48,700 |
2021/05/21 | 981 | 990 | 979 | 980 | 51,100 |
2021/05/20 | 981 | 993 | 981 | 982 | 76,100 |
2021/05/19 | 980 | 991 | 974 | 981 | 129,700 |
2021/05/18 | 981 | 992 | 980 | 990 | 90,400 |
2021/05/17 | 992 | 1,000 | 976 | 982 | 99,300 |
2021/05/14 | 988 | 1,004 | 988 | 991 | 117,300 |
2021/05/13 | 984 | 999 | 976 | 978 | 105,600 |
2021/05/12 | 992 | 995 | 977 | 988 | 119,700 |
2021/05/11 | 1,019 | 1,024 | 993 | 998 | 128,700 |
2021/05/10 | 1,022 | 1,028 | 1,015 | 1,025 | 84,800 |
2021/05/07 | 1,011 | 1,040 | 1,010 | 1,017 | 173,400 |
2021/05/06 | 980 | 1,006 | 980 | 1,000 | 156,300 |
2021/04/30 | 975 | 987 | 972 | 976 | 131,400 |
2021/04/28 | 978 | 982 | 971 | 974 | 110,800 |
2021/04/27 | 986 | 988 | 978 | 980 | 101,900 |
2021/04/26 | 998 | 1,001 | 988 | 992 | 143,300 |
2021/04/23 | 998 | 1,003 | 989 | 998 | 70,800 |
2021/04/22 | 1,015 | 1,024 | 1,000 | 1,007 | 68,600 |
2021/04/21 | 1,018 | 1,021 | 1,006 | 1,009 | 102,600 |
2021/04/20 | 1,039 | 1,047 | 1,028 | 1,033 | 106,100 |
2021/04/19 | 1,047 | 1,052 | 1,044 | 1,052 | 48,900 |
2021/04/16 | 1,049 | 1,067 | 1,043 | 1,056 | 172,000 |
2021/04/15 | 1,095 | 1,099 | 1,051 | 1,051 | 294,200 |
2021/04/14 | 1,047 | 1,056 | 1,039 | 1,050 | 125,800 |
2021/04/13 | 1,041 | 1,056 | 1,041 | 1,048 | 90,800 |
2021/04/12 | 1,028 | 1,045 | 1,024 | 1,039 | 94,000 |
2021/04/09 | 1,026 | 1,036 | 1,012 | 1,019 | 110,200 |
2021/04/08 | 1,041 | 1,041 | 1,020 | 1,023 | 86,500 |
2021/04/07 | 1,021 | 1,052 | 1,021 | 1,052 | 127,400 |
2021/04/06 | 1,063 | 1,063 | 1,014 | 1,021 | 122,500 |
2021/04/05 | 1,035 | 1,053 | 1,032 | 1,048 | 90,200 |
2021/04/02 | 1,043 | 1,046 | 1,032 | 1,040 | 63,600 |
2021/04/01 | 1,042 | 1,050 | 1,035 | 1,038 | 93,200 |
2021/03/31 | 1,048 | 1,056 | 1,041 | 1,042 | 98,200 |
2021/03/30 | 1,082 | 1,082 | 1,054 | 1,066 | 157,300 |
2021/03/29 | 1,111 | 1,115 | 1,066 | 1,092 | 249,700 |
2021/03/26 | 1,098 | 1,101 | 1,084 | 1,089 | 180,000 |
2021/03/25 | 1,087 | 1,104 | 1,081 | 1,091 | 213,700 |
2021/03/24 | 1,096 | 1,097 | 1,059 | 1,066 | 151,400 |
2021/03/23 | 1,135 | 1,140 | 1,104 | 1,104 | 138,600 |
2021/03/22 | 1,125 | 1,144 | 1,119 | 1,130 | 259,500 |
2021/03/19 | 1,090 | 1,132 | 1,084 | 1,125 | 278,400 |
2021/03/18 | 1,065 | 1,088 | 1,063 | 1,085 | 219,700 |
2021/03/17 | 1,039 | 1,059 | 1,038 | 1,059 | 154,400 |
2021/03/16 | 1,006 | 1,045 | 1,005 | 1,044 | 202,100 |
2021/03/15 | 1,010 | 1,022 | 1,003 | 1,013 | 197,100 |
2021/03/12 | 1,001 | 1,013 | 997 | 1,007 | 190,500 |
2021/03/11 | 1,019 | 1,026 | 1,012 | 1,019 | 129,000 |
2021/03/10 | 1,027 | 1,027 | 1,008 | 1,013 | 82,900 |
2021/03/09 | 1,024 | 1,032 | 1,015 | 1,029 | 195,400 |
2021/03/08 | 1,020 | 1,025 | 1,001 | 1,007 | 158,500 |
2021/03/05 | 999 | 1,004 | 986 | 1,003 | 201,700 |
2021/03/04 | 983 | 996 | 981 | 996 | 135,200 |
2021/03/03 | 1,000 | 1,001 | 989 | 993 | 159,600 |
2021/03/02 | 1,000 | 1,003 | 982 | 995 | 169,100 |
2021/03/01 | 966 | 998 | 966 | 998 | 183,200 |
2021/02/26 | 959 | 971 | 948 | 948 | 249,000 |
2021/02/25 | 990 | 997 | 982 | 989 | 242,600 |
2021/02/24 | 1,002 | 1,003 | 980 | 981 | 210,300 |
2021/02/22 | 1,016 | 1,016 | 1,004 | 1,010 | 114,400 |
2021/02/19 | 1,008 | 1,017 | 1,005 | 1,016 | 57,800 |
2021/02/18 | 1,030 | 1,035 | 1,010 | 1,014 | 105,600 |
2021/02/17 | 1,023 | 1,046 | 1,023 | 1,034 | 78,700 |
2021/02/16 | 1,030 | 1,038 | 1,019 | 1,032 | 70,800 |
2021/02/15 | 1,034 | 1,036 | 1,019 | 1,025 | 112,400 |
2021/02/12 | 1,050 | 1,053 | 1,017 | 1,023 | 99,400 |
2021/02/10 | 1,035 | 1,063 | 1,010 | 1,033 | 220,600 |
2021/02/09 | 1,044 | 1,044 | 1,022 | 1,035 | 69,600 |
2021/02/08 | 1,018 | 1,045 | 1,017 | 1,044 | 114,500 |
2021/02/05 | 1,009 | 1,012 | 993 | 1,010 | 123,900 |
2021/02/04 | 995 | 1,008 | 993 | 1,001 | 52,100 |
2021/02/03 | 998 | 1,003 | 991 | 1,000 | 66,900 |
2021/02/02 | 980 | 996 | 978 | 993 | 51,800 |
2021/02/01 | 981 | 996 | 981 | 982 | 79,000 |
2021/01/29 | 998 | 1,007 | 981 | 981 | 83,800 |
2021/01/28 | 1,006 | 1,011 | 1,000 | 1,001 | 113,700 |
2021/01/27 | 1,009 | 1,022 | 1,009 | 1,017 | 54,300 |
2021/01/26 | 1,002 | 1,012 | 1,000 | 1,005 | 50,200 |
2021/01/25 | 998 | 1,007 | 997 | 1,003 | 62,100 |
2021/01/22 | 1,001 | 1,011 | 997 | 997 | 59,000 |
2021/01/21 | 1,012 | 1,023 | 1,007 | 1,007 | 56,400 |
2021/01/20 | 1,013 | 1,016 | 1,001 | 1,011 | 86,200 |
2021/01/19 | 1,024 | 1,031 | 1,013 | 1,013 | 67,700 |
2021/01/18 | 1,007 | 1,022 | 1,006 | 1,017 | 40,300 |
2021/01/15 | 1,040 | 1,047 | 1,018 | 1,018 | 66,400 |
2021/01/14 | 1,023 | 1,047 | 1,021 | 1,040 | 73,300 |
2021/01/13 | 1,047 | 1,052 | 1,026 | 1,033 | 85,400 |
2021/01/12 | 1,045 | 1,064 | 1,040 | 1,048 | 93,600 |
2021/01/08 | 1,023 | 1,050 | 1,016 | 1,050 | 133,500 |
2021/01/07 | 1,011 | 1,039 | 1,011 | 1,023 | 126,300 |
2021/01/06 | 1,002 | 1,009 | 993 | 1,003 | 78,300 |
2021/01/05 | 1,011 | 1,016 | 994 | 1,002 | 72,000 |
2021/01/04 | 1,036 | 1,042 | 1,011 | 1,013 | 129,700 |