1,524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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,328.0 | 1,334.0 | 1,322.0 | 1,328.0 | 1,328.0 | 166,700 |
| 2025/06/10 | 1,319.0 | 1,331.0 | 1,310.0 | 1,310.0 | 1,310.0 | 151,800 |
| 2025/06/09 | 1,340.0 | 1,348.0 | 1,317.0 | 1,319.0 | 1,319.0 | 160,200 |
| 2025/06/06 | 1,338.0 | 1,362.0 | 1,336.0 | 1,347.0 | 1,347.0 | 264,200 |
| 2025/06/05 | 1,310.0 | 1,346.0 | 1,304.0 | 1,321.0 | 1,321.0 | 211,600 |
| 2025/06/04 | 1,303.0 | 1,324.0 | 1,298.0 | 1,317.0 | 1,317.0 | 215,900 |
| 2025/06/03 | 1,326.0 | 1,346.0 | 1,306.0 | 1,306.0 | 1,306.0 | 300,800 |
| 2025/06/02 | 1,313.0 | 1,339.0 | 1,310.0 | 1,335.0 | 1,335.0 | 277,400 |
| 2025/05/30 | 1,301.0 | 1,321.0 | 1,298.0 | 1,313.0 | 1,313.0 | 172,900 |
| 2025/05/29 | 1,313.0 | 1,317.0 | 1,302.0 | 1,308.0 | 1,308.0 | 128,000 |
| 2025/05/28 | 1,307.0 | 1,317.0 | 1,300.0 | 1,307.0 | 1,307.0 | 137,100 |
| 2025/05/27 | 1,311.0 | 1,313.0 | 1,299.0 | 1,299.0 | 1,299.0 | 93,000 |
| 2025/05/26 | 1,330.0 | 1,337.0 | 1,317.0 | 1,322.0 | 1,322.0 | 111,800 |
| 2025/05/23 | 1,320.0 | 1,328.0 | 1,313.0 | 1,323.0 | 1,323.0 | 85,300 |
| 2025/05/22 | 1,330.0 | 1,339.0 | 1,313.0 | 1,319.0 | 1,319.0 | 107,500 |
| 2025/05/21 | 1,346.0 | 1,361.0 | 1,328.0 | 1,334.0 | 1,334.0 | 106,400 |
| 2025/05/20 | 1,345.0 | 1,358.0 | 1,337.0 | 1,343.0 | 1,343.0 | 133,900 |
| 2025/05/19 | 1,320.0 | 1,337.0 | 1,311.0 | 1,335.0 | 1,335.0 | 143,200 |
| 2025/05/16 | 1,347.0 | 1,349.0 | 1,315.0 | 1,330.0 | 1,330.0 | 205,200 |
| 2025/05/15 | 1,388.0 | 1,388.0 | 1,343.0 | 1,347.0 | 1,347.0 | 193,900 |
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。
