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
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

このページの先頭へ