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) |
|---|---|---|---|---|---|---|
| 2021/12/14 | 1,494.0 | 1,497.0 | 1,470.0 | 1,480.0 | 1,480.0 | 33,200 |
| 2021/12/13 | 1,481.0 | 1,494.0 | 1,441.0 | 1,494.0 | 1,494.0 | 32,000 |
| 2021/12/10 | 1,470.0 | 1,504.0 | 1,442.0 | 1,454.0 | 1,454.0 | 36,300 |
| 2021/12/09 | 1,494.0 | 1,510.0 | 1,471.0 | 1,478.0 | 1,478.0 | 22,100 |
| 2021/12/08 | 1,470.0 | 1,513.0 | 1,461.0 | 1,487.0 | 1,487.0 | 65,600 |
| 2021/12/07 | 1,410.0 | 1,450.0 | 1,410.0 | 1,450.0 | 1,450.0 | 26,800 |
| 2021/12/06 | 1,444.0 | 1,444.0 | 1,391.0 | 1,398.0 | 1,398.0 | 15,200 |
| 2021/12/03 | 1,392.0 | 1,443.0 | 1,380.0 | 1,443.0 | 1,443.0 | 26,800 |
| 2021/12/02 | 1,398.0 | 1,431.0 | 1,385.0 | 1,387.0 | 1,387.0 | 38,000 |
| 2021/12/01 | 1,440.0 | 1,450.0 | 1,382.0 | 1,428.0 | 1,428.0 | 38,900 |
| 2021/11/30 | 1,515.0 | 1,523.0 | 1,440.0 | 1,440.0 | 1,440.0 | 29,500 |
| 2021/11/29 | 1,488.0 | 1,515.0 | 1,450.0 | 1,471.0 | 1,471.0 | 45,300 |
| 2021/11/26 | 1,567.0 | 1,567.0 | 1,503.0 | 1,515.0 | 1,515.0 | 35,200 |
| 2021/11/25 | 1,550.0 | 1,579.0 | 1,530.0 | 1,571.0 | 1,571.0 | 29,800 |
| 2021/11/24 | 1,597.0 | 1,598.0 | 1,540.0 | 1,563.0 | 1,563.0 | 26,300 |
| 2021/11/22 | 1,625.0 | 1,625.0 | 1,580.0 | 1,612.0 | 1,612.0 | 18,000 |
| 2021/11/19 | 1,630.0 | 1,641.0 | 1,604.0 | 1,625.0 | 1,625.0 | 22,600 |
| 2021/11/18 | 1,652.0 | 1,667.0 | 1,595.0 | 1,638.0 | 1,638.0 | 36,900 |
| 2021/11/17 | 1,717.0 | 1,717.0 | 1,634.0 | 1,658.0 | 1,658.0 | 54,900 |
| 2021/11/16 | 1,690.0 | 1,717.0 | 1,687.0 | 1,717.0 | 1,717.0 | 30,700 |
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。
