！決算発表予定日 2024/05/14
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 |
|---|---|
| 1,394 (24/03/27) | 1,019 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,394 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,358 | 1,388 | 1,347 | 1,385 | +29 | +2.1 | 178,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,316 | 1,325 | 1,310 | 1,321 | -8 | -0.6 | 176,500 |
| 4/4 | 1,329 | 1,343 | 1,325 | 1,329 | 0 | 0.0 | 122,900 |
| 4/3 | 1,310 | 1,341 | 1,309 | 1,329 | +19 | +1.5 | 156,000 |
| 4/2 | 1,321 | 1,321 | 1,306 | 1,310 | -11 | -0.8 | 120,200 |
| 4/1 | 1,346 | 1,347 | 1,316 | 1,321 | -25 | -1.9 | 120,700 |
| 3/29 | 1,334 | 1,346 | 1,329 | 1,346 | +12 | +0.9 | 83,700 |
| 3/28 | 1,346 | 1,350 | 1,329 | 1,334 | -52 | -3.8 | 160,000 |
| 3/27 | 1,380 | 1,394 | 1,376 | 1,386 | +13 | +1.0 | 255,100 |
| 3/26 | 1,377 | 1,387 | 1,369 | 1,373 | -4 | -0.3 | 163,100 |
| 3/25 | 1,379 | 1,385 | 1,373 | 1,377 | -5 | -0.4 | 169,600 |
| 3/22 | 1,389 | 1,389 | 1,371 | 1,382 | +5 | +0.4 | 168,700 |
| 3/21 | 1,362 | 1,378 | 1,353 | 1,377 | +25 | +1.9 | 223,600 |
| 3/19 | 1,342 | 1,354 | 1,338 | 1,352 | +10 | +0.8 | 153,100 |
| 3/18 | 1,346 | 1,353 | 1,340 | 1,342 | +2 | +0.2 | 156,900 |
| 3/15 | 1,322 | 1,340 | 1,320 | 1,340 | +18 | +1.4 | 215,900 |
| 3/14 | 1,325 | 1,329 | 1,311 | 1,322 | +5 | +0.4 | 245,800 |
▶︎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