1,554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) |
|---|---|---|---|---|---|---|
| 2017/06/30 | 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 |
| 2017/06/23 | 1,110.0 | 1,125.0 | 1,110.0 | 1,122.0 | 1,122.0 | 179,100 |
| 2017/06/22 | 1,100.0 | 1,117.0 | 1,098.0 | 1,109.0 | 1,109.0 | 124,200 |
| 2017/06/21 | 1,091.0 | 1,111.0 | 1,091.0 | 1,101.0 | 1,101.0 | 145,600 |
| 2017/06/20 | 1,100.0 | 1,109.0 | 1,095.0 | 1,096.0 | 1,096.0 | 273,500 |
| 2017/06/19 | 1,084.0 | 1,105.0 | 1,082.0 | 1,105.0 | 1,105.0 | 190,800 |
| 2017/06/16 | 1,093.0 | 1,096.0 | 1,078.0 | 1,082.0 | 1,082.0 | 250,200 |
| 2017/06/15 | 1,110.0 | 1,111.0 | 1,086.0 | 1,086.0 | 1,086.0 | 291,000 |
| 2017/06/14 | 1,110.0 | 1,118.0 | 1,107.0 | 1,110.0 | 1,110.0 | 191,100 |
| 2017/06/13 | 1,105.0 | 1,109.0 | 1,101.0 | 1,104.0 | 1,104.0 | 125,900 |
| 2017/06/12 | 1,092.0 | 1,106.0 | 1,083.0 | 1,102.0 | 1,102.0 | 196,200 |
| 2017/06/09 | 1,096.0 | 1,102.0 | 1,089.0 | 1,092.0 | 1,092.0 | 247,000 |
| 2017/06/08 | 1,104.0 | 1,113.0 | 1,096.0 | 1,096.0 | 1,096.0 | 217,400 |
| 2017/06/07 | 1,109.0 | 1,114.0 | 1,099.0 | 1,102.0 | 1,102.0 | 291,000 |
| 2017/06/06 | 1,131.0 | 1,131.0 | 1,099.0 | 1,103.0 | 1,103.0 | 180,500 |
| 2017/06/05 | 1,127.0 | 1,132.0 | 1,110.0 | 1,126.0 | 1,126.0 | 183,900 |
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。
