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) |
|---|---|---|---|---|---|---|
| 2017/07/24 | 1,148.0 | 1,157.0 | 1,137.0 | 1,156.0 | 1,156.0 | 130,200 |
| 2017/07/21 | 1,128.0 | 1,160.0 | 1,128.0 | 1,159.0 | 1,159.0 | 251,500 |
| 2017/07/20 | 1,120.0 | 1,134.0 | 1,109.0 | 1,133.0 | 1,133.0 | 214,100 |
| 2017/07/19 | 1,129.0 | 1,134.0 | 1,123.0 | 1,128.0 | 1,128.0 | 123,200 |
| 2017/07/18 | 1,132.0 | 1,133.0 | 1,121.0 | 1,129.0 | 1,129.0 | 183,100 |
| 2017/07/14 | 1,124.0 | 1,135.0 | 1,123.0 | 1,132.0 | 1,132.0 | 119,200 |
| 2017/07/13 | 1,122.0 | 1,125.0 | 1,097.0 | 1,120.0 | 1,120.0 | 209,400 |
| 2017/07/12 | 1,118.0 | 1,132.0 | 1,117.0 | 1,119.0 | 1,119.0 | 135,200 |
| 2017/07/11 | 1,124.0 | 1,133.0 | 1,120.0 | 1,129.0 | 1,129.0 | 172,800 |
| 2017/07/10 | 1,140.0 | 1,141.0 | 1,127.0 | 1,130.0 | 1,130.0 | 113,200 |
| 2017/07/07 | 1,130.0 | 1,140.0 | 1,129.0 | 1,133.0 | 1,133.0 | 124,700 |
| 2017/07/06 | 1,141.0 | 1,150.0 | 1,136.0 | 1,141.0 | 1,141.0 | 119,200 |
| 2017/07/05 | 1,140.0 | 1,153.0 | 1,133.0 | 1,151.0 | 1,151.0 | 98,800 |
| 2017/07/04 | 1,154.0 | 1,160.0 | 1,140.0 | 1,144.0 | 1,144.0 | 132,100 |
| 2017/07/03 | 1,139.0 | 1,155.0 | 1,139.0 | 1,150.0 | 1,150.0 | 172,100 |
| 2017/06/30 | 1,140.0 | 1,144.0 | 1,133.0 | 1,139.0 | 1,139.0 | 133,400 |
| 2017/06/29 | 1,145.0 | 1,152.0 | 1,142.0 | 1,148.0 | 1,148.0 | 146,800 |
| 2017/06/28 | 1,138.0 | 1,144.0 | 1,133.0 | 1,133.0 | 1,133.0 | 124,100 |
| 2017/06/27 | 1,141.0 | 1,142.0 | 1,133.0 | 1,142.0 | 1,142.0 | 102,900 |
| 2017/06/26 | 1,122.0 | 1,134.0 | 1,116.0 | 1,130.0 | 1,130.0 | 176,300 |
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。
