927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) |
|---|---|---|---|---|---|---|
| 2018/06/18 | 1,250.0 | 1,250.0 | 1,173.0 | 1,179.0 | 1,179.0 | 95,400 |
| 2018/06/15 | 1,194.0 | 1,245.0 | 1,173.0 | 1,235.0 | 1,235.0 | 166,000 |
| 2018/06/14 | 1,230.0 | 1,345.0 | 1,202.0 | 1,208.0 | 1,208.0 | 1,075,900 |
| 2018/06/13 | 1,167.0 | 1,176.0 | 1,125.0 | 1,140.0 | 1,140.0 | 44,100 |
| 2018/06/12 | 1,156.0 | 1,193.0 | 1,156.0 | 1,170.0 | 1,170.0 | 63,600 |
| 2018/06/11 | 1,165.0 | 1,169.0 | 1,142.0 | 1,166.0 | 1,166.0 | 24,900 |
| 2018/06/08 | 1,132.0 | 1,177.0 | 1,120.0 | 1,157.0 | 1,157.0 | 60,100 |
| 2018/06/07 | 1,128.0 | 1,138.0 | 1,117.0 | 1,135.0 | 1,135.0 | 20,500 |
| 2018/06/06 | 1,112.0 | 1,124.0 | 1,111.0 | 1,120.0 | 1,120.0 | 22,500 |
| 2018/06/05 | 1,124.0 | 1,165.0 | 1,114.0 | 1,115.0 | 1,115.0 | 82,500 |
| 2018/06/04 | 1,187.0 | 1,187.0 | 1,152.0 | 1,165.0 | 1,165.0 | 27,800 |
| 2018/06/01 | 1,166.0 | 1,173.0 | 1,150.0 | 1,164.0 | 1,164.0 | 32,300 |
| 2018/05/31 | 1,145.0 | 1,173.0 | 1,128.0 | 1,140.0 | 1,140.0 | 34,200 |
| 2018/05/30 | 1,103.0 | 1,155.0 | 1,103.0 | 1,155.0 | 1,155.0 | 27,300 |
| 2018/05/29 | 1,132.0 | 1,134.0 | 1,108.0 | 1,115.0 | 1,115.0 | 20,800 |
| 2018/05/28 | 1,110.0 | 1,145.0 | 1,110.0 | 1,141.0 | 1,141.0 | 18,200 |
| 2018/05/25 | 1,126.0 | 1,127.0 | 1,107.0 | 1,107.0 | 1,107.0 | 17,800 |
| 2018/05/24 | 1,135.0 | 1,136.0 | 1,115.0 | 1,123.0 | 1,123.0 | 24,200 |
| 2018/05/23 | 1,165.0 | 1,165.0 | 1,130.0 | 1,137.0 | 1,137.0 | 36,200 |
| 2018/05/22 | 1,162.0 | 1,179.0 | 1,144.0 | 1,177.0 | 1,177.0 | 38,800 |
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。
