8051東証P貸借
業種 卸売業
山善 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,420 (24/05/14) | 1,019 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
1,420 (24/05/14) | 1,180 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,378 | 1,408 | 1,361 | 1,398 | +20 | +1.5 | 153,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 1,364 | 1,383 | 1,360 | 1,378 | +14 | +1.0 | 154,400 |
5/21 | 1,370 | 1,377 | 1,362 | 1,364 | +1 | +0.1 | 124,300 |
5/20 | 1,386 | 1,388 | 1,361 | 1,363 | -23 | -1.7 | 130,300 |
5/17 | 1,361 | 1,391 | 1,360 | 1,386 | +18 | +1.3 | 181,700 |
5/16 | 1,395 | 1,401 | 1,363 | 1,368 | -20 | -1.4 | 147,200 |
5/15 | 1,384 | 1,399 | 1,374 | 1,388 | -1 | -0.1 | 232,900 |
5/14 | 1,390 | 1,420 | 1,363 | 1,389 | +4 | +0.3 | 245,300 |
5/13 | 1,388 | 1,388 | 1,370 | 1,385 | -12 | -0.9 | 96,400 |
5/10 | 1,386 | 1,405 | 1,379 | 1,397 | +14 | +1.0 | 291,200 |
5/9 | 1,381 | 1,392 | 1,371 | 1,383 | +25 | +1.8 | 179,200 |
5/8 | 1,364 | 1,371 | 1,350 | 1,358 | -7 | -0.5 | 73,800 |
5/7 | 1,375 | 1,377 | 1,360 | 1,365 | -15 | -1.1 | 74,300 |
5/2 | 1,379 | 1,385 | 1,367 | 1,380 | +3 | +0.2 | 99,400 |
5/1 | 1,387 | 1,392 | 1,374 | 1,377 | -10 | -0.7 | 137,300 |
4/30 | 1,392 | 1,393 | 1,378 | 1,387 | +2 | +0.1 | 155,500 |
4/26 | 1,358 | 1,388 | 1,347 | 1,385 | +29 | +2.1 | 178,000 |
4/25 | 1,350 | 1,363 | 1,344 | 1,356 | +10 | +0.7 | 201,400 |
4/24 | 1,339 | 1,348 | 1,334 | 1,346 | +7 | +0.5 | 119,500 |
4/23 | 1,325 | 1,347 | 1,325 | 1,339 | +1 | +0.1 | 86,800 |
4/22 | 1,327 | 1,341 | 1,323 | 1,338 | +28 | +2.1 | 104,500 |
4/19 | 1,337 | 1,345 | 1,302 | 1,310 | -37 | -2.8 | 165,200 |
4/18 | 1,348 | 1,356 | 1,340 | 1,347 | +2 | +0.2 | 113,900 |
4/17 | 1,351 | 1,359 | 1,334 | 1,345 | +2 | +0.2 | 182,100 |
4/16 | 1,353 | 1,354 | 1,325 | 1,343 | -12 | -0.9 | 182,100 |
4/15 | 1,342 | 1,355 | 1,338 | 1,355 | +13 | +1.0 | 122,300 |
4/12 | 1,350 | 1,353 | 1,335 | 1,342 | -8 | -0.6 | 114,200 |
4/11 | 1,329 | 1,355 | 1,327 | 1,350 | +3 | +0.2 | 150,700 |
4/10 | 1,337 | 1,356 | 1,335 | 1,347 | +10 | +0.8 | 124,800 |
4/9 | 1,322 | 1,340 | 1,320 | 1,337 | +15 | +1.1 | 106,200 |
4/8 | 1,321 | 1,330 | 1,317 | 1,322 | +1 | +0.1 | 159,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて