1,433円
山善の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/05/02 | 1,379.0 | 1,385.0 | 1,367.0 | 1,380.0 | 1,380.0 | 99,400 |
2024/05/01 | 1,387.0 | 1,392.0 | 1,374.0 | 1,377.0 | 1,377.0 | 137,300 |
2024/04/30 | 1,392.0 | 1,393.0 | 1,378.0 | 1,387.0 | 1,387.0 | 155,500 |
2024/04/26 | 1,358.0 | 1,388.0 | 1,347.0 | 1,385.0 | 1,385.0 | 178,000 |
2024/04/25 | 1,350.0 | 1,363.0 | 1,344.0 | 1,356.0 | 1,356.0 | 201,400 |
2024/04/24 | 1,339.0 | 1,348.0 | 1,334.0 | 1,346.0 | 1,346.0 | 119,500 |
2024/04/23 | 1,325.0 | 1,347.0 | 1,325.0 | 1,339.0 | 1,339.0 | 86,800 |
2024/04/22 | 1,327.0 | 1,341.0 | 1,323.0 | 1,338.0 | 1,338.0 | 104,500 |
2024/04/19 | 1,337.0 | 1,345.0 | 1,302.0 | 1,310.0 | 1,310.0 | 165,200 |
2024/04/18 | 1,348.0 | 1,356.0 | 1,340.0 | 1,347.0 | 1,347.0 | 113,900 |
2024/04/17 | 1,351.0 | 1,359.0 | 1,334.0 | 1,345.0 | 1,345.0 | 182,100 |
2024/04/16 | 1,353.0 | 1,354.0 | 1,325.0 | 1,343.0 | 1,343.0 | 182,100 |
2024/04/15 | 1,342.0 | 1,355.0 | 1,338.0 | 1,355.0 | 1,355.0 | 122,300 |
2024/04/12 | 1,350.0 | 1,353.0 | 1,335.0 | 1,342.0 | 1,342.0 | 114,200 |
2024/04/11 | 1,329.0 | 1,355.0 | 1,327.0 | 1,350.0 | 1,350.0 | 150,700 |
2024/04/10 | 1,337.0 | 1,356.0 | 1,335.0 | 1,347.0 | 1,347.0 | 124,800 |
2024/04/09 | 1,322.0 | 1,340.0 | 1,320.0 | 1,337.0 | 1,337.0 | 106,200 |
2024/04/08 | 1,321.0 | 1,330.0 | 1,317.0 | 1,322.0 | 1,322.0 | 159,800 |
2024/04/05 | 1,316.0 | 1,325.0 | 1,310.0 | 1,321.0 | 1,321.0 | 176,500 |
2024/04/04 | 1,329.0 | 1,343.0 | 1,325.0 | 1,329.0 | 1,329.0 | 122,900 |
山善の取引履歴を振り返りませんか?
山善の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。