8051東証P貸借
業種 卸売業
山善 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,568 (24/08/09) | 1,100 (23/12/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,568 (24/08/09) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,292 | 1,308 | 1,287 | 1,300 | +7 | +0.5 | 99,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,304 | 1,307 | 1,292 | 1,293 | -7 | -0.5 | 88,800 |
| 11/20 | 1,306 | 1,310 | 1,295 | 1,300 | -6 | -0.5 | 90,500 |
| 11/19 | 1,318 | 1,319 | 1,302 | 1,306 | -8 | -0.6 | 61,200 |
| 11/18 | 1,315 | 1,326 | 1,310 | 1,314 | -3 | -0.2 | 69,400 |
| 11/15 | 1,331 | 1,350 | 1,317 | 1,317 | 0 | 0.0 | 118,400 |
| 11/14 | 1,316 | 1,339 | 1,282 | 1,317 | +1 | +0.1 | 293,000 |
| 11/13 | 1,310 | 1,320 | 1,309 | 1,316 | +5 | +0.4 | 111,000 |
| 11/12 | 1,320 | 1,320 | 1,306 | 1,311 | +4 | +0.3 | 90,800 |
| 11/11 | 1,316 | 1,342 | 1,307 | 1,307 | -13 | -1.0 | 69,200 |
| 11/8 | 1,350 | 1,359 | 1,320 | 1,320 | -25 | -1.9 | 117,700 |
| 11/7 | 1,349 | 1,350 | 1,319 | 1,345 | +19 | +1.4 | 155,700 |
| 11/6 | 1,328 | 1,338 | 1,309 | 1,326 | +8 | +0.6 | 131,700 |
| 11/5 | 1,321 | 1,328 | 1,307 | 1,318 | -6 | -0.5 | 113,500 |
| 11/1 | 1,328 | 1,332 | 1,315 | 1,324 | -6 | -0.5 | 130,500 |
| 10/31 | 1,334 | 1,343 | 1,324 | 1,330 | +1 | +0.1 | 184,400 |
| 10/30 | 1,332 | 1,342 | 1,325 | 1,329 | +9 | +0.7 | 559,900 |
| 10/29 | 1,311 | 1,323 | 1,308 | 1,320 | +12 | +0.9 | 108,900 |
| 10/28 | 1,320 | 1,328 | 1,307 | 1,308 | -9 | -0.7 | 89,600 |
| 10/25 | 1,310 | 1,320 | 1,300 | 1,317 | +7 | +0.5 | 118,600 |
| 10/24 | 1,310 | 1,314 | 1,302 | 1,310 | +1 | +0.1 | 113,300 |
| 10/23 | 1,326 | 1,326 | 1,306 | 1,309 | -13 | -1.0 | 90,500 |
| 10/22 | 1,340 | 1,347 | 1,318 | 1,322 | -20 | -1.5 | 87,100 |
| 10/21 | 1,351 | 1,351 | 1,340 | 1,342 | -9 | -0.7 | 95,200 |
| 10/18 | 1,342 | 1,355 | 1,340 | 1,351 | +11 | +0.8 | 81,800 |
| 10/17 | 1,342 | 1,345 | 1,336 | 1,340 | -2 | -0.2 | 94,200 |
| 10/16 | 1,351 | 1,364 | 1,341 | 1,342 | -9 | -0.7 | 89,600 |
| 10/15 | 1,345 | 1,355 | 1,341 | 1,351 | +11 | +0.8 | 203,800 |
| 10/11 | 1,354 | 1,360 | 1,331 | 1,340 | -24 | -1.8 | 249,200 |
| 10/10 | 1,378 | 1,381 | 1,362 | 1,364 | -17 | -1.2 | 113,500 |
| 10/9 | 1,382 | 1,393 | 1,373 | 1,381 | -1 | -0.1 | 140,300 |
▶︎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
