958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) |
|---|---|---|---|---|---|---|
| 2018/09/19 | 1,223.0 | 1,235.0 | 1,154.0 | 1,199.0 | 1,199.0 | 199,600 |
| 2018/09/18 | 1,300.0 | 1,380.0 | 1,218.0 | 1,229.0 | 1,229.0 | 400,000 |
| 2018/09/14 | 1,436.0 | 1,473.0 | 1,398.0 | 1,470.0 | 1,470.0 | 215,300 |
| 2018/09/13 | 1,364.0 | 1,440.0 | 1,350.0 | 1,440.0 | 1,440.0 | 172,000 |
| 2018/09/12 | 1,425.0 | 1,425.0 | 1,340.0 | 1,388.0 | 1,388.0 | 120,400 |
| 2018/09/11 | 1,381.0 | 1,436.0 | 1,357.0 | 1,425.0 | 1,425.0 | 129,900 |
| 2018/09/10 | 1,329.0 | 1,407.0 | 1,315.0 | 1,397.0 | 1,397.0 | 161,700 |
| 2018/09/07 | 1,340.0 | 1,340.0 | 1,290.0 | 1,310.0 | 1,310.0 | 72,700 |
| 2018/09/06 | 1,300.0 | 1,331.0 | 1,250.0 | 1,323.0 | 1,323.0 | 100,400 |
| 2018/09/05 | 1,280.0 | 1,341.0 | 1,268.0 | 1,314.0 | 1,314.0 | 180,700 |
| 2018/09/04 | 1,283.0 | 1,296.0 | 1,255.0 | 1,283.0 | 1,283.0 | 61,200 |
| 2018/09/03 | 1,302.0 | 1,319.0 | 1,266.0 | 1,288.0 | 1,288.0 | 80,700 |
| 2018/08/31 | 1,252.0 | 1,330.0 | 1,241.0 | 1,274.0 | 1,274.0 | 189,300 |
| 2018/08/30 | 1,263.0 | 1,328.0 | 1,228.0 | 1,238.0 | 1,238.0 | 280,200 |
| 2018/08/29 | 1,160.0 | 1,270.0 | 1,157.0 | 1,263.0 | 1,263.0 | 236,800 |
| 2018/08/28 | 1,180.0 | 1,180.0 | 1,138.0 | 1,147.0 | 1,147.0 | 60,600 |
| 2018/08/27 | 1,043.0 | 1,136.0 | 1,040.0 | 1,130.0 | 1,130.0 | 66,500 |
| 2018/08/24 | 1,043.0 | 1,053.0 | 1,036.0 | 1,043.0 | 1,043.0 | 17,500 |
| 2018/08/23 | 1,008.0 | 1,050.0 | 1,005.0 | 1,047.0 | 1,047.0 | 25,100 |
| 2018/08/22 | 1,013.0 | 1,020.0 | 1,010.0 | 1,013.0 | 1,013.0 | 8,200 |
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。
