1,534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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 1,081.0 | 1,090.0 | 1,074.0 | 1,077.0 | 1,077.0 | 114,000 |
| 2021/09/29 | 1,091.0 | 1,096.0 | 1,070.0 | 1,080.0 | 1,080.0 | 257,000 |
| 2021/09/28 | 1,132.0 | 1,132.0 | 1,120.0 | 1,122.0 | 1,122.0 | 184,300 |
| 2021/09/27 | 1,137.0 | 1,146.0 | 1,131.0 | 1,131.0 | 1,131.0 | 148,400 |
| 2021/09/24 | 1,123.0 | 1,137.0 | 1,109.0 | 1,135.0 | 1,135.0 | 252,400 |
| 2021/09/22 | 1,121.0 | 1,121.0 | 1,092.0 | 1,093.0 | 1,093.0 | 191,900 |
| 2021/09/21 | 1,116.0 | 1,133.0 | 1,105.0 | 1,132.0 | 1,132.0 | 236,700 |
| 2021/09/17 | 1,148.0 | 1,148.0 | 1,135.0 | 1,146.0 | 1,146.0 | 236,100 |
| 2021/09/16 | 1,145.0 | 1,149.0 | 1,138.0 | 1,148.0 | 1,148.0 | 208,900 |
| 2021/09/15 | 1,144.0 | 1,147.0 | 1,131.0 | 1,145.0 | 1,145.0 | 212,100 |
| 2021/09/14 | 1,171.0 | 1,172.0 | 1,153.0 | 1,172.0 | 1,172.0 | 339,900 |
| 2021/09/13 | 1,165.0 | 1,172.0 | 1,151.0 | 1,171.0 | 1,171.0 | 160,300 |
| 2021/09/10 | 1,149.0 | 1,166.0 | 1,144.0 | 1,166.0 | 1,166.0 | 279,100 |
| 2021/09/09 | 1,145.0 | 1,155.0 | 1,137.0 | 1,144.0 | 1,144.0 | 171,400 |
| 2021/09/08 | 1,155.0 | 1,162.0 | 1,146.0 | 1,153.0 | 1,153.0 | 197,000 |
| 2021/09/07 | 1,144.0 | 1,152.0 | 1,138.0 | 1,149.0 | 1,149.0 | 208,900 |
| 2021/09/06 | 1,117.0 | 1,130.0 | 1,115.0 | 1,123.0 | 1,123.0 | 139,400 |
| 2021/09/03 | 1,100.0 | 1,122.0 | 1,097.0 | 1,117.0 | 1,117.0 | 157,100 |
| 2021/09/02 | 1,099.0 | 1,104.0 | 1,090.0 | 1,095.0 | 1,095.0 | 109,600 |
| 2021/09/01 | 1,095.0 | 1,101.0 | 1,084.0 | 1,098.0 | 1,098.0 | 141,100 |
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。
