917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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 1,560.0 | 1,602.0 | 1,515.0 | 1,598.0 | 1,598.0 | 67,700 |
| 2021/06/30 | 1,585.0 | 1,614.0 | 1,553.0 | 1,561.0 | 1,561.0 | 36,100 |
| 2021/06/29 | 1,595.0 | 1,598.0 | 1,546.0 | 1,589.0 | 1,589.0 | 59,100 |
| 2021/06/28 | 1,600.0 | 1,660.0 | 1,598.0 | 1,600.0 | 1,600.0 | 64,200 |
| 2021/06/25 | 1,552.0 | 1,635.0 | 1,525.0 | 1,612.0 | 1,612.0 | 117,100 |
| 2021/06/24 | 1,543.0 | 1,579.0 | 1,523.0 | 1,531.0 | 1,531.0 | 61,400 |
| 2021/06/23 | 1,510.0 | 1,571.0 | 1,505.0 | 1,542.0 | 1,542.0 | 82,800 |
| 2021/06/22 | 1,550.0 | 1,550.0 | 1,474.0 | 1,521.0 | 1,521.0 | 96,100 |
| 2021/06/21 | 1,481.0 | 1,533.0 | 1,475.0 | 1,516.0 | 1,516.0 | 70,000 |
| 2021/06/18 | 1,590.0 | 1,593.0 | 1,515.0 | 1,523.0 | 1,523.0 | 115,100 |
| 2021/06/17 | 1,580.0 | 1,619.0 | 1,520.0 | 1,589.0 | 1,589.0 | 175,300 |
| 2021/06/16 | 1,465.0 | 1,581.0 | 1,450.0 | 1,565.0 | 1,565.0 | 329,000 |
| 2021/06/15 | 1,543.0 | 1,592.0 | 1,444.0 | 1,466.0 | 1,466.0 | 557,300 |
| 2021/06/14 | 1,350.0 | 1,427.0 | 1,340.0 | 1,413.0 | 1,413.0 | 119,500 |
| 2021/06/11 | 1,320.0 | 1,333.0 | 1,307.0 | 1,333.0 | 1,333.0 | 19,100 |
| 2021/06/10 | 1,347.0 | 1,347.0 | 1,305.0 | 1,320.0 | 1,320.0 | 42,800 |
| 2021/06/09 | 1,342.0 | 1,361.0 | 1,323.0 | 1,339.0 | 1,339.0 | 29,800 |
| 2021/06/08 | 1,331.0 | 1,410.0 | 1,325.0 | 1,342.0 | 1,342.0 | 85,700 |
| 2021/06/07 | 1,379.0 | 1,379.0 | 1,331.0 | 1,331.0 | 1,331.0 | 30,700 |
| 2021/06/04 | 1,348.0 | 1,382.0 | 1,341.0 | 1,365.0 | 1,365.0 | 25,100 |
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。
