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
2026/05/27 1,710 1,742 1,709 1,725 177,500
2026/05/26 1,733 1,738 1,688 1,709 263,500
2026/05/25 1,728 1,754 1,718 1,733 192,700
2026/05/22 1,714 1,736 1,689 1,724 241,900
2026/05/21 1,715 1,727 1,698 1,714 210,400
2026/05/20 1,790 1,793 1,686 1,706 532,200
2026/05/19 1,764 1,800 1,751 1,790 696,900
2026/05/18 1,735 1,764 1,732 1,764 354,400
2026/05/15 1,688 1,772 1,676 1,735 600,600
2026/05/14 1,570 1,683 1,555 1,668 599,600
2026/05/13 1,544 1,640 1,530 1,569 334,100
2026/05/12 1,544 1,574 1,539 1,544 186,900
2026/05/11 1,560 1,574 1,544 1,544 215,800
2026/05/08 1,564 1,583 1,544 1,568 252,400
2026/05/07 1,541 1,570 1,540 1,569 269,000
2026/05/01 1,541 1,544 1,519 1,534 173,600
2026/04/30 1,536 1,547 1,523 1,541 169,600
2026/04/28 1,518 1,546 1,518 1,544 186,900
2026/04/27 1,519 1,529 1,508 1,518 172,600
2026/04/24 1,522 1,528 1,493 1,520 149,200
2026/04/23 1,536 1,547 1,514 1,528 153,700
2026/04/22 1,553 1,560 1,535 1,547 189,000
2026/04/21 1,571 1,585 1,545 1,553 196,700
2026/04/20 1,560 1,573 1,548 1,571 217,900
2026/04/17 1,556 1,565 1,541 1,545 155,800
2026/04/16 1,571 1,571 1,549 1,556 194,800
2026/04/15 1,565 1,586 1,558 1,565 186,500
2026/04/14 1,608 1,609 1,559 1,564 207,300
2026/04/13 1,634 1,639 1,597 1,608 178,500
2026/04/10 1,667 1,691 1,630 1,637 268,900
2026/04/09 1,640 1,678 1,630 1,660 526,300
2026/04/08 1,614 1,656 1,608 1,624 786,900
2026/04/07 1,552 1,583 1,551 1,583 388,600
2026/04/06 1,557 1,570 1,549 1,552 265,200
2026/04/03 1,545 1,557 1,539 1,557 242,900
2026/03/27 1,412 1,429 1,407 1,423 471,200
2026/03/26 1,408 1,415 1,400 1,412 215,800
2026/03/25 1,424 1,424 1,408 1,408 322,700
2026/03/24 1,409 1,417 1,402 1,413 241,700
2026/03/23 1,401 1,401 1,376 1,386 402,500
2026/03/19 1,453 1,453 1,417 1,417 283,800
2026/03/18 1,442 1,455 1,435 1,455 329,500
2026/03/17 1,445 1,452 1,435 1,435 200,600
2026/03/16 1,456 1,461 1,441 1,445 200,300
2026/03/13 1,455 1,466 1,444 1,445 240,700
2026/03/12 1,492 1,492 1,450 1,455 299,200
2026/03/11 1,482 1,500 1,482 1,494 258,600
2026/03/10 1,483 1,489 1,470 1,481 230,700
2026/03/09 1,424 1,460 1,416 1,460 375,300
2026/03/06 1,466 1,471 1,455 1,468 171,300
2026/03/05 1,474 1,485 1,464 1,479 229,900
2026/03/04 1,451 1,460 1,423 1,450 365,200
2026/03/03 1,503 1,503 1,454 1,472 371,600
2026/03/02 1,526 1,533 1,506 1,529 169,000
2026/02/27 1,525 1,542 1,524 1,536 142,700
2026/02/26 1,531 1,537 1,525 1,525 114,800
2026/02/25 1,531 1,535 1,524 1,528 146,200
2026/02/24 1,515 1,535 1,498 1,531 134,900
2026/02/20 1,520 1,520 1,498 1,508 133,600
2026/02/19 1,500 1,524 1,495 1,522 120,600
2026/02/18 1,501 1,505 1,492 1,498 87,100
2026/02/17 1,508 1,517 1,488 1,495 173,400
2026/02/16 1,526 1,527 1,495 1,508 218,300
2026/02/13 1,601 1,601 1,501 1,508 381,100
2026/02/12 1,518 1,532 1,468 1,485 301,600
2026/02/10 1,495 1,517 1,491 1,503 227,700
2026/02/09 1,482 1,483 1,462 1,483 151,600
2026/02/06 1,453 1,463 1,443 1,455 180,300
2026/02/05 1,445 1,465 1,433 1,453 211,200
2026/02/04 1,431 1,449 1,428 1,435 126,900
2026/02/03 1,424 1,442 1,424 1,435 104,600
2026/02/02 1,445 1,446 1,421 1,422 121,500
2026/01/30 1,425 1,431 1,421 1,425 157,600
2026/01/29 1,416 1,426 1,397 1,425 172,000
2026/01/28 1,428 1,430 1,418 1,425 162,300
2026/01/27 1,446 1,446 1,427 1,434 174,700
2026/01/26 1,467 1,467 1,453 1,457 110,000
2026/01/23 1,483 1,487 1,473 1,480 80,900
2026/01/22 1,480 1,488 1,479 1,480 51,900
2026/01/21 1,478 1,481 1,469 1,478 88,500
2026/01/20 1,500 1,500 1,479 1,492 96,200
2026/01/19 1,509 1,515 1,500 1,506 90,900
2026/01/16 1,487 1,509 1,480 1,509 130,400
2026/01/15 1,477 1,498 1,477 1,491 202,500
2026/01/14 1,508 1,515 1,502 1,512 88,500
2026/01/13 1,514 1,518 1,500 1,502 116,500
2026/01/09 1,504 1,508 1,490 1,496 75,800
2026/01/08 1,486 1,504 1,485 1,493 70,400
2026/01/07 1,492 1,502 1,482 1,492 65,500
2026/01/06 1,495 1,500 1,485 1,500 95,700
2026/01/05 1,498 1,498 1,477 1,493 150,000

このページの先頭へ