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
2022/12/30 994 1,012 994 1,003 72,400
2022/12/29 988 996 977 994 80,000
2022/12/28 995 998 985 993 113,300
2022/12/27 1,003 1,006 997 1,000 43,600
2022/12/26 997 1,007 997 1,000 212,900
2022/12/23 986 999 982 997 89,100
2022/12/22 980 995 978 995 119,400
2022/12/21 1,000 1,002 974 980 178,300
2022/12/20 1,006 1,029 992 998 433,200
2022/12/19 1,000 1,010 1,000 1,006 119,000
2022/12/16 1,011 1,015 1,001 1,007 248,100
2022/12/15 1,013 1,018 1,009 1,015 236,600
2022/12/14 1,006 1,013 1,002 1,013 120,700
2022/12/13 1,004 1,015 1,004 1,006 161,900
2022/12/12 999 1,010 997 1,000 250,100
2022/12/09 988 1,002 988 999 123,700
2022/12/08 989 990 981 988 134,600
2022/12/07 974 985 974 983 109,000
2022/12/06 962 982 962 981 131,500
2022/12/05 975 977 965 970 156,800
2022/12/02 984 984 959 973 168,500
2022/12/01 1,001 1,006 998 998 141,900
2022/11/30 1,005 1,013 999 1,000 172,200
2022/11/29 1,028 1,028 1,005 1,007 186,100
2022/11/28 1,065 1,065 1,033 1,033 115,200
2022/11/25 1,056 1,064 1,052 1,061 128,600
2022/11/24 1,061 1,066 1,058 1,064 131,800
2022/11/22 1,045 1,054 1,042 1,050 165,900
2022/11/21 1,034 1,043 1,034 1,040 121,200
2022/11/18 1,029 1,037 1,025 1,033 115,100
2022/11/17 1,027 1,037 1,025 1,028 148,200
2022/11/16 995 1,027 995 1,023 255,200
2022/11/15 985 1,002 984 994 249,400
2022/11/14 974 985 970 975 186,900
2022/11/11 992 992 978 989 202,500
2022/11/10 980 983 972 974 135,100
2022/11/09 980 982 975 980 143,400
2022/11/08 967 980 961 980 192,200
2022/11/07 963 965 958 962 142,800
2022/11/04 942 952 942 950 192,900
2022/11/02 932 945 932 945 278,900
2022/11/01 930 942 928 940 175,800
2022/10/31 915 927 912 925 265,900
2022/10/28 904 911 892 901 2,470,500
2022/10/27 918 928 916 917 332,900
2022/10/26 909 929 907 925 351,900
2022/10/25 900 904 896 902 251,900
2022/10/24 904 905 895 899 211,100
2022/10/21 898 901 893 895 193,700
2022/10/20 902 909 897 908 214,800
2022/10/19 904 913 899 913 175,000
2022/10/18 910 912 904 908 213,200
2022/10/17 900 901 893 900 224,000
2022/10/14 907 914 893 911 241,400
2022/10/13 892 894 885 892 249,400
2022/10/12 896 904 884 902 336,900
2022/10/11 916 927 900 902 408,400
2022/10/07 940 950 936 944 130,600
2022/10/06 950 956 949 949 170,500
2022/10/05 954 956 943 948 174,800
2022/10/04 930 949 930 947 233,100
2022/10/03 905 917 904 910 179,700
2022/09/30 905 912 900 910 231,600
2022/09/29 903 918 899 909 278,100
2022/09/28 901 909 899 908 193,800
2022/09/27 917 917 903 903 165,100
2022/09/26 923 923 904 905 278,700
2022/09/22 914 924 909 923 138,400
2022/09/21 923 925 916 921 144,800
2022/09/20 930 933 921 923 115,000
2022/09/16 916 927 914 920 211,000
2022/09/15 916 917 908 917 157,100
2022/09/14 919 919 909 911 180,100
2022/09/13 931 932 922 928 88,200
2022/09/12 934 939 932 937 104,200
2022/09/09 920 933 919 931 182,900
2022/09/08 920 925 913 922 193,300
2022/09/07 912 914 907 912 161,100
2022/09/06 915 923 911 918 142,000
2022/09/05 915 920 911 912 108,100
2022/09/02 926 926 912 922 174,300
2022/09/01 934 938 925 925 198,000
2022/08/31 933 938 930 935 152,400
2022/08/30 937 945 931 945 112,600
2022/08/29 937 937 928 932 159,900
2022/08/26 955 957 948 948 105,600
2022/08/25 953 956 950 952 80,400
2022/08/24 956 956 950 953 124,000
2022/08/23 952 957 950 951 103,500
2022/08/22 951 960 949 960 91,500
2022/08/19 962 963 956 958 82,200
2022/08/18 954 961 954 958 102,800
2022/08/17 965 965 954 957 170,300
2022/08/16 960 963 954 959 92,100
2022/08/15 977 977 957 960 134,600
2022/08/12 970 983 960 969 178,600
2022/08/10 981 985 972 977 132,400
2022/08/09 990 999 980 980 93,400
2022/08/08 988 999 986 986 81,800
2022/08/05 985 992 979 986 152,200
2022/08/04 1,007 1,007 994 994 100,200
2022/08/03 998 1,003 993 998 93,100
2022/08/02 1,015 1,016 994 1,000 107,800
2022/08/01 1,012 1,024 1,012 1,023 162,100
2022/07/29 1,025 1,025 1,000 1,003 119,900
2022/07/28 1,017 1,022 1,000 1,020 125,600
2022/07/27 1,019 1,021 1,012 1,012 70,200
2022/07/26 1,012 1,025 1,012 1,018 91,900
2022/07/25 1,010 1,021 1,010 1,011 91,000
2022/07/22 1,016 1,025 1,014 1,022 84,600
2022/07/21 1,020 1,027 1,012 1,022 66,800
2022/07/20 1,015 1,023 1,011 1,021 158,900
2022/07/19 1,001 1,002 992 994 72,300
2022/07/15 986 1,000 983 996 97,000
2022/07/14 985 990 980 986 77,300
2022/07/13 993 1,000 989 990 119,200
2022/07/12 1,000 1,004 985 987 129,400
2022/07/11 1,002 1,013 1,001 1,003 150,700
2022/07/08 977 997 974 984 247,700
2022/07/07 972 987 972 981 180,400
2022/07/06 969 970 957 957 129,400
2022/07/05 988 988 976 983 160,500
2022/07/04 984 995 982 988 89,100
2022/07/01 996 1,004 966 969 315,000
2022/06/30 1,005 1,011 984 992 212,400
2022/06/29 992 1,016 988 1,010 439,300
2022/06/28 984 1,006 982 1,002 184,100
2022/06/27 982 998 974 984 315,500
2022/06/24 954 968 946 967 110,700
2022/06/23 956 967 955 956 111,400
2022/06/22 969 974 951 957 136,100
2022/06/21 972 976 963 971 146,300
2022/06/20 987 993 963 967 365,300
2022/06/17 979 987 963 977 183,700
2022/06/16 1,003 1,004 989 994 159,800
2022/06/15 989 1,019 988 993 512,200
2022/06/14 980 989 974 981 145,200
2022/06/13 982 996 980 992 226,400
2022/06/10 979 998 976 988 183,800
2022/06/09 991 1,000 988 992 118,700
2022/06/08 993 1,004 989 990 185,700
2022/06/07 971 980 970 974 114,000
2022/06/06 963 969 960 968 93,000
2022/06/03 974 978 965 971 97,300
2022/06/02 968 968 959 963 65,600
2022/06/01 944 971 944 970 147,300
2022/05/31 949 953 931 944 266,200
2022/05/30 930 949 926 949 498,600
2022/05/27 911 915 903 913 116,800
2022/05/26 911 912 899 900 88,000
2022/05/25 904 908 895 901 154,800
2022/05/24 912 915 899 906 103,700
2022/05/23 925 929 912 918 79,500
2022/05/20 905 917 905 910 131,100
2022/05/19 885 910 882 905 109,100
2022/05/18 895 909 892 909 103,100
2022/05/17 900 901 884 892 136,700
2022/05/16 935 935 899 899 140,000
2022/05/13 914 934 904 932 171,700
2022/05/12 931 940 915 916 119,600
2022/05/11 941 944 930 938 88,900
2022/05/10 961 964 943 956 90,400
2022/05/09 981 988 969 969 123,000
2022/05/06 973 985 973 981 119,200
2022/05/02 967 985 962 973 99,200
2022/04/28 924 963 919 962 126,200
2022/04/27 924 927 907 920 372,700
2022/04/26 945 947 938 939 94,800
2022/04/25 936 945 928 938 98,100
2022/04/22 934 954 931 947 104,700
2022/04/21 939 949 938 949 105,900
2022/04/20 935 941 929 939 84,100
2022/04/19 925 929 913 925 99,200
2022/04/18 914 914 895 911 87,100
2022/04/15 938 940 926 926 71,000
2022/04/14 927 946 925 946 103,000
2022/04/13 921 932 916 928 121,100
2022/04/12 915 920 908 915 169,200
2022/04/11 922 929 904 921 152,500
2022/04/08 923 928 918 927 214,200
2022/04/07 920 920 901 916 130,800
2022/04/06 946 947 931 934 104,700
2022/04/05 963 964 947 951 117,500
2022/04/04 954 959 951 957 63,000
2022/04/01 944 951 931 951 117,600
2022/03/31 952 963 941 944 138,400
2022/03/30 999 999 954 967 126,600
2022/03/29 998 1,002 988 1,001 164,200
2022/03/28 1,002 1,005 990 995 71,800
2022/03/25 998 1,006 994 998 102,600
2022/03/24 1,009 1,009 980 993 104,300
2022/03/23 1,006 1,023 996 1,016 128,200
2022/03/22 1,000 1,001 984 993 185,400
2022/03/18 998 1,000 986 989 192,200
2022/03/17 995 1,009 989 1,006 125,200
2022/03/16 985 988 976 980 102,100
2022/03/15 976 986 971 976 146,200
2022/03/14 970 982 963 973 83,700
2022/03/11 975 987 970 974 158,400
2022/03/10 957 1,002 947 1,002 162,700
2022/03/09 948 957 936 942 117,500
2022/03/08 950 956 939 947 157,600
2022/03/07 968 974 955 961 163,900
2022/03/04 998 1,004 986 989 81,400
2022/03/03 1,001 1,011 996 998 132,100
2022/03/02 1,010 1,013 987 990 86,400
2022/03/01 1,028 1,041 1,025 1,030 126,600
2022/02/28 1,020 1,031 1,008 1,028 134,500
2022/02/25 1,009 1,012 992 1,006 97,500
2022/02/24 1,009 1,013 995 1,009 75,300
2022/02/22 1,010 1,010 996 1,007 78,700
2022/02/21 1,013 1,022 1,010 1,020 45,600
2022/02/18 1,015 1,029 1,011 1,024 41,000
2022/02/17 1,034 1,038 1,020 1,028 30,100
2022/02/16 1,022 1,041 1,018 1,035 116,200
2022/02/15 1,017 1,037 1,012 1,017 98,700
2022/02/14 1,010 1,024 1,006 1,017 70,800
2022/02/10 1,051 1,052 1,023 1,027 97,300
2022/02/09 1,016 1,043 1,004 1,029 185,400
2022/02/08 1,008 1,016 1,007 1,011 90,100
2022/02/07 1,004 1,006 988 999 78,000
2022/02/04 1,002 1,012 990 1,010 81,900
2022/02/03 1,010 1,015 999 1,006 92,600
2022/02/02 1,005 1,023 997 1,023 105,300
2022/02/01 1,003 1,020 1,002 1,006 169,300
2022/01/31 988 999 976 994 77,800
2022/01/28 977 989 974 981 101,100
2022/01/27 986 990 959 963 129,500
2022/01/26 990 996 982 982 53,500
2022/01/25 996 996 975 988 108,400
2022/01/24 980 996 969 996 96,300
2022/01/21 979 985 973 981 95,700
2022/01/20 978 1,002 978 992 114,000
2022/01/19 999 1,004 970 978 143,900
2022/01/18 1,045 1,045 1,016 1,016 58,200
2022/01/17 1,057 1,067 1,032 1,040 100,200
2022/01/14 1,051 1,062 1,035 1,057 140,500
2022/01/13 1,054 1,055 1,044 1,048 96,600
2022/01/12 1,029 1,048 1,028 1,043 107,500
2022/01/11 1,040 1,049 1,021 1,032 120,300
2022/01/07 1,071 1,076 1,044 1,049 97,900
2022/01/06 1,080 1,087 1,067 1,067 111,800
2022/01/05 1,085 1,090 1,073 1,084 106,500
2022/01/04 1,076 1,085 1,065 1,082 166,900

このページの先頭へ