1,139円
山王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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,103.0 | 1,122.0 | 1,061.0 | 1,061.0 | 1,061.0 | 91,200 |
| 2018/02/06 | 1,070.0 | 1,093.0 | 962.0 | 1,043.0 | 1,043.0 | 279,600 |
| 2018/02/05 | 1,190.0 | 1,215.0 | 1,182.0 | 1,190.0 | 1,190.0 | 151,600 |
| 2018/02/02 | 1,270.0 | 1,270.0 | 1,206.0 | 1,233.0 | 1,233.0 | 168,100 |
| 2018/02/01 | 1,298.0 | 1,348.0 | 1,244.0 | 1,263.0 | 1,263.0 | 250,800 |
| 2018/01/31 | 1,330.0 | 1,475.0 | 1,274.0 | 1,275.0 | 1,275.0 | 2,590,600 |
| 2018/01/30 | 1,257.0 | 1,315.0 | 1,242.0 | 1,275.0 | 1,275.0 | 160,000 |
| 2018/01/29 | 1,244.0 | 1,278.0 | 1,212.0 | 1,259.0 | 1,259.0 | 91,400 |
| 2018/01/26 | 1,268.0 | 1,278.0 | 1,221.0 | 1,244.0 | 1,244.0 | 91,600 |
| 2018/01/25 | 1,246.0 | 1,288.0 | 1,242.0 | 1,268.0 | 1,268.0 | 143,300 |
| 2018/01/24 | 1,262.0 | 1,342.0 | 1,230.0 | 1,275.0 | 1,275.0 | 954,300 |
| 2018/01/23 | 1,209.0 | 1,247.0 | 1,190.0 | 1,238.0 | 1,238.0 | 267,800 |
| 2018/01/22 | 1,176.0 | 1,188.0 | 1,150.0 | 1,184.0 | 1,184.0 | 48,100 |
| 2018/01/19 | 1,160.0 | 1,235.0 | 1,140.0 | 1,176.0 | 1,176.0 | 207,500 |
| 2018/01/18 | 1,145.0 | 1,161.0 | 1,132.0 | 1,136.0 | 1,136.0 | 42,500 |
| 2018/01/17 | 1,171.0 | 1,184.0 | 1,120.0 | 1,132.0 | 1,132.0 | 136,300 |
| 2018/01/16 | 1,223.0 | 1,235.0 | 1,171.0 | 1,177.0 | 1,177.0 | 129,200 |
| 2018/01/15 | 1,152.0 | 1,258.0 | 1,137.0 | 1,223.0 | 1,223.0 | 316,800 |
| 2018/01/12 | 1,148.0 | 1,148.0 | 1,134.0 | 1,147.0 | 1,147.0 | 31,000 |
| 2018/01/11 | 1,152.0 | 1,161.0 | 1,130.0 | 1,131.0 | 1,131.0 | 59,300 |
おすすめ条件でスクリーニングされた銘柄を見る
山王の取引履歴を振り返りませんか？
山王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。
