1,522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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,311.0 | 1,332.0 | 1,304.0 | 1,318.0 | 1,318.0 | 262,800 |
| 2025/02/12 | 1,319.0 | 1,319.0 | 1,294.0 | 1,299.0 | 1,299.0 | 151,100 |
| 2025/02/10 | 1,315.0 | 1,315.0 | 1,298.0 | 1,303.0 | 1,303.0 | 69,000 |
| 2025/02/07 | 1,302.0 | 1,308.0 | 1,296.0 | 1,307.0 | 1,307.0 | 116,100 |
| 2025/02/06 | 1,308.0 | 1,319.0 | 1,308.0 | 1,311.0 | 1,311.0 | 67,300 |
| 2025/02/05 | 1,289.0 | 1,303.0 | 1,285.0 | 1,302.0 | 1,302.0 | 120,100 |
| 2025/02/04 | 1,318.0 | 1,321.0 | 1,289.0 | 1,289.0 | 1,289.0 | 94,200 |
| 2025/02/03 | 1,330.0 | 1,335.0 | 1,308.0 | 1,309.0 | 1,309.0 | 191,700 |
| 2025/01/31 | 1,336.0 | 1,339.0 | 1,326.0 | 1,338.0 | 1,338.0 | 103,100 |
| 2025/01/30 | 1,330.0 | 1,344.0 | 1,328.0 | 1,341.0 | 1,341.0 | 114,900 |
| 2025/01/29 | 1,337.0 | 1,344.0 | 1,333.0 | 1,335.0 | 1,335.0 | 87,500 |
| 2025/01/28 | 1,334.0 | 1,349.0 | 1,334.0 | 1,340.0 | 1,340.0 | 105,900 |
| 2025/01/27 | 1,330.0 | 1,342.0 | 1,328.0 | 1,335.0 | 1,335.0 | 81,200 |
| 2025/01/24 | 1,320.0 | 1,329.0 | 1,313.0 | 1,322.0 | 1,322.0 | 81,900 |
| 2025/01/23 | 1,323.0 | 1,340.0 | 1,315.0 | 1,320.0 | 1,320.0 | 76,200 |
| 2025/01/22 | 1,322.0 | 1,333.0 | 1,318.0 | 1,325.0 | 1,325.0 | 71,300 |
| 2025/01/21 | 1,323.0 | 1,330.0 | 1,318.0 | 1,322.0 | 1,322.0 | 66,400 |
| 2025/01/20 | 1,308.0 | 1,321.0 | 1,304.0 | 1,316.0 | 1,316.0 | 114,100 |
| 2025/01/17 | 1,305.0 | 1,310.0 | 1,297.0 | 1,308.0 | 1,308.0 | 96,700 |
| 2025/01/16 | 1,320.0 | 1,328.0 | 1,311.0 | 1,313.0 | 1,313.0 | 98,800 |
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。
