1,513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) |
|---|---|---|---|---|---|---|
| 2025/01/24 | 1,320.0 | 1,329.0 | 1,313.0 | 1,322.0 | 1,322.0 | 81,900 |
| 2025/01/23 | 1,323.0 | 1,340.0 | 1,315.0 | 1,320.0 | 1,320.0 | 76,200 |
| 2025/01/22 | 1,322.0 | 1,333.0 | 1,318.0 | 1,325.0 | 1,325.0 | 71,300 |
| 2025/01/21 | 1,323.0 | 1,330.0 | 1,318.0 | 1,322.0 | 1,322.0 | 66,400 |
| 2025/01/20 | 1,308.0 | 1,321.0 | 1,304.0 | 1,316.0 | 1,316.0 | 114,100 |
| 2025/01/17 | 1,305.0 | 1,310.0 | 1,297.0 | 1,308.0 | 1,308.0 | 96,700 |
| 2025/01/16 | 1,320.0 | 1,328.0 | 1,311.0 | 1,313.0 | 1,313.0 | 98,800 |
| 2025/01/15 | 1,327.0 | 1,337.0 | 1,311.0 | 1,320.0 | 1,320.0 | 112,900 |
| 2025/01/14 | 1,324.0 | 1,332.0 | 1,310.0 | 1,327.0 | 1,327.0 | 187,300 |
| 2025/01/10 | 1,317.0 | 1,325.0 | 1,304.0 | 1,318.0 | 1,318.0 | 96,400 |
| 2025/01/09 | 1,341.0 | 1,346.0 | 1,320.0 | 1,321.0 | 1,321.0 | 78,600 |
| 2025/01/08 | 1,369.0 | 1,369.0 | 1,344.0 | 1,344.0 | 1,344.0 | 117,200 |
| 2025/01/07 | 1,374.0 | 1,377.0 | 1,360.0 | 1,368.0 | 1,368.0 | 106,300 |
| 2025/01/06 | 1,396.0 | 1,406.0 | 1,361.0 | 1,363.0 | 1,363.0 | 236,900 |
| 2024/12/30 | 1,400.0 | 1,411.0 | 1,396.0 | 1,396.0 | 1,396.0 | 153,200 |
| 2024/12/27 | 1,400.0 | 1,401.0 | 1,391.0 | 1,400.0 | 1,400.0 | 113,700 |
| 2024/12/26 | 1,391.0 | 1,398.0 | 1,385.0 | 1,397.0 | 1,397.0 | 131,800 |
| 2024/12/25 | 1,397.0 | 1,400.0 | 1,383.0 | 1,391.0 | 1,391.0 | 232,800 |
| 2024/12/24 | 1,390.0 | 1,399.0 | 1,387.0 | 1,391.0 | 1,391.0 | 86,100 |
| 2024/12/23 | 1,393.0 | 1,403.0 | 1,384.0 | 1,390.0 | 1,390.0 | 142,000 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
