!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) |
---|---|---|---|---|---|---|---|
5/10 | 1,386 | 1,405 | 1,379 | 1,397 | +14 | +1.0 | 291,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 1,330 | 1,330 | 1,303 | 1,317 | -11 | -0.8 | 188,400 |
3/12 | 1,305 | 1,328 | 1,285 | 1,328 | +19 | +1.5 | 200,100 |
3/11 | 1,325 | 1,330 | 1,293 | 1,309 | -22 | -1.7 | 158,400 |
3/8 | 1,320 | 1,344 | 1,314 | 1,331 | +15 | +1.1 | 236,100 |
3/7 | 1,328 | 1,331 | 1,310 | 1,316 | -4 | -0.3 | 164,500 |
3/6 | 1,322 | 1,328 | 1,311 | 1,320 | +4 | +0.3 | 172,900 |
3/5 | 1,283 | 1,319 | 1,280 | 1,316 | +23 | +1.8 | 205,400 |
3/4 | 1,282 | 1,311 | 1,279 | 1,293 | +21 | +1.7 | 304,500 |
3/1 | 1,273 | 1,288 | 1,266 | 1,272 | +4 | +0.3 | 189,300 |
2/29 | 1,277 | 1,288 | 1,267 | 1,268 | -19 | -1.5 | 332,000 |
2/28 | 1,277 | 1,292 | 1,277 | 1,287 | +5 | +0.4 | 140,600 |
2/27 | 1,276 | 1,298 | 1,274 | 1,282 | +3 | +0.2 | 155,000 |
2/26 | 1,291 | 1,299 | 1,279 | 1,279 | -8 | -0.6 | 134,200 |
2/22 | 1,290 | 1,290 | 1,279 | 1,287 | +1 | +0.1 | 182,700 |
2/21 | 1,286 | 1,300 | 1,274 | 1,286 | -2 | -0.2 | 138,100 |
2/20 | 1,290 | 1,300 | 1,287 | 1,288 | -2 | -0.2 | 147,200 |
2/19 | 1,285 | 1,303 | 1,285 | 1,290 | +2 | +0.2 | 376,100 |
2/16 | 1,266 | 1,295 | 1,265 | 1,288 | +31 | +2.5 | 201,100 |
2/15 | 1,286 | 1,290 | 1,248 | 1,257 | -7 | -0.6 | 180,700 |
2/14 | 1,290 | 1,290 | 1,246 | 1,264 | -39 | -3.0 | 328,300 |
2/13 | 1,266 | 1,326 | 1,260 | 1,303 | +51 | +4.1 | 647,200 |
2/9 | 1,256 | 1,262 | 1,249 | 1,252 | -14 | -1.1 | 142,700 |
2/8 | 1,256 | 1,268 | 1,244 | 1,266 | +9 | +0.7 | 130,200 |
▶︎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