1,535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) |
|---|---|---|---|---|---|---|
| 2018/06/15 | 1,190.0 | 1,202.0 | 1,165.0 | 1,167.0 | 1,167.0 | 505,300 |
| 2018/06/14 | 1,169.0 | 1,185.0 | 1,162.0 | 1,185.0 | 1,185.0 | 165,400 |
| 2018/06/13 | 1,169.0 | 1,176.0 | 1,158.0 | 1,171.0 | 1,171.0 | 95,100 |
| 2018/06/12 | 1,180.0 | 1,180.0 | 1,167.0 | 1,169.0 | 1,169.0 | 166,400 |
| 2018/06/11 | 1,162.0 | 1,174.0 | 1,153.0 | 1,171.0 | 1,171.0 | 133,300 |
| 2018/06/08 | 1,180.0 | 1,190.0 | 1,168.0 | 1,171.0 | 1,171.0 | 180,800 |
| 2018/06/07 | 1,187.0 | 1,196.0 | 1,183.0 | 1,191.0 | 1,191.0 | 118,300 |
| 2018/06/06 | 1,192.0 | 1,194.0 | 1,172.0 | 1,184.0 | 1,184.0 | 153,700 |
| 2018/06/05 | 1,200.0 | 1,207.0 | 1,171.0 | 1,185.0 | 1,185.0 | 165,500 |
| 2018/06/04 | 1,171.0 | 1,186.0 | 1,159.0 | 1,180.0 | 1,180.0 | 174,100 |
| 2018/06/01 | 1,123.0 | 1,148.0 | 1,111.0 | 1,143.0 | 1,143.0 | 180,400 |
| 2018/05/31 | 1,117.0 | 1,124.0 | 1,107.0 | 1,118.0 | 1,118.0 | 216,500 |
| 2018/05/30 | 1,111.0 | 1,115.0 | 1,101.0 | 1,105.0 | 1,105.0 | 103,900 |
| 2018/05/29 | 1,138.0 | 1,144.0 | 1,119.0 | 1,128.0 | 1,128.0 | 63,600 |
| 2018/05/28 | 1,112.0 | 1,136.0 | 1,103.0 | 1,135.0 | 1,135.0 | 171,100 |
| 2018/05/25 | 1,137.0 | 1,137.0 | 1,113.0 | 1,115.0 | 1,115.0 | 86,900 |
| 2018/05/24 | 1,172.0 | 1,172.0 | 1,138.0 | 1,140.0 | 1,140.0 | 135,200 |
| 2018/05/23 | 1,166.0 | 1,180.0 | 1,162.0 | 1,170.0 | 1,170.0 | 173,300 |
| 2018/05/22 | 1,170.0 | 1,173.0 | 1,160.0 | 1,170.0 | 1,170.0 | 118,200 |
| 2018/05/21 | 1,155.0 | 1,167.0 | 1,148.0 | 1,165.0 | 1,165.0 | 103,800 |
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。
