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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,378 | 1,393 | 1,374 | 1,382 | +1 | +0.1 | 156,200 |
| 10/7 | 1,390 | 1,399 | 1,380 | 1,381 | -2 | -0.1 | 157,000 |
| 10/4 | 1,379 | 1,389 | 1,375 | 1,383 | +4 | +0.3 | 201,500 |
| 10/3 | 1,383 | 1,396 | 1,367 | 1,379 | +16 | +1.2 | 138,500 |
| 10/2 | 1,365 | 1,375 | 1,355 | 1,363 | -7 | -0.5 | 158,100 |
| 10/1 | 1,376 | 1,379 | 1,365 | 1,370 | +11 | +0.8 | 171,400 |
| 9/30 | 1,350 | 1,365 | 1,343 | 1,359 | -19 | -1.4 | 157,200 |
| 9/27 | 1,375 | 1,385 | 1,371 | 1,378 | -15 | -1.1 | 139,700 |
| 9/26 | 1,370 | 1,398 | 1,370 | 1,393 | +30 | +2.2 | 218,200 |
| 9/25 | 1,371 | 1,378 | 1,358 | 1,363 | -15 | -1.1 | 111,000 |
| 9/24 | 1,400 | 1,408 | 1,376 | 1,378 | -7 | -0.5 | 217,500 |
| 9/20 | 1,371 | 1,403 | 1,370 | 1,385 | +30 | +2.2 | 367,400 |
| 9/19 | 1,357 | 1,363 | 1,342 | 1,355 | +11 | +0.8 | 123,800 |
| 9/18 | 1,350 | 1,355 | 1,330 | 1,344 | -2 | -0.2 | 122,600 |
| 9/17 | 1,346 | 1,364 | 1,336 | 1,346 | +10 | +0.8 | 171,500 |
| 9/13 | 1,350 | 1,358 | 1,336 | 1,336 | -19 | -1.4 | 191,600 |
| 9/12 | 1,396 | 1,401 | 1,353 | 1,355 | -27 | -2.0 | 159,600 |
| 9/11 | 1,382 | 1,397 | 1,371 | 1,382 | -1 | -0.1 | 141,600 |
| 9/10 | 1,372 | 1,393 | 1,372 | 1,383 | +17 | +1.2 | 123,700 |
| 9/9 | 1,364 | 1,376 | 1,360 | 1,366 | -11 | -0.8 | 187,700 |
| 9/6 | 1,390 | 1,393 | 1,373 | 1,377 | -8 | -0.6 | 124,300 |
| 9/5 | 1,377 | 1,406 | 1,373 | 1,385 | -8 | -0.6 | 225,600 |
| 9/4 | 1,330 | 1,407 | 1,326 | 1,393 | +43 | +3.2 | 412,100 |
| 9/3 | 1,369 | 1,369 | 1,349 | 1,350 | -12 | -0.9 | 261,700 |
| 9/2 | 1,375 | 1,385 | 1,360 | 1,362 | -11 | -0.8 | 166,200 |
| 8/30 | 1,374 | 1,385 | 1,369 | 1,373 | +9 | +0.7 | 179,300 |
| 8/29 | 1,358 | 1,375 | 1,351 | 1,364 | +9 | +0.7 | 211,000 |
| 8/28 | 1,363 | 1,367 | 1,341 | 1,355 | -12 | -0.9 | 183,600 |
| 8/27 | 1,372 | 1,385 | 1,363 | 1,367 | -8 | -0.6 | 158,000 |
| 8/26 | 1,387 | 1,391 | 1,366 | 1,375 | -12 | -0.9 | 149,300 |
▶︎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
