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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/7 | 1,245 | 1,258 | 1,245 | 1,257 | +6 | +0.5 | 142,400 |
| 2/6 | 1,248 | 1,272 | 1,245 | 1,251 | 0 | 0.0 | 158,900 |
| 2/5 | 1,275 | 1,275 | 1,250 | 1,251 | -19 | -1.5 | 145,600 |
| 2/2 | 1,265 | 1,273 | 1,257 | 1,270 | +5 | +0.4 | 110,400 |
| 2/1 | 1,268 | 1,275 | 1,253 | 1,265 | -3 | -0.2 | 141,400 |
| 1/31 | 1,265 | 1,268 | 1,251 | 1,268 | +4 | +0.3 | 124,500 |
| 1/30 | 1,291 | 1,291 | 1,263 | 1,264 | -26 | -2.0 | 138,400 |
| 1/29 | 1,255 | 1,292 | 1,255 | 1,290 | +39 | +3.1 | 203,100 |
| 1/26 | 1,283 | 1,283 | 1,251 | 1,251 | -38 | -3.0 | 211,200 |
| 1/25 | 1,255 | 1,290 | 1,255 | 1,289 | +33 | +2.6 | 381,600 |
| 1/24 | 1,250 | 1,257 | 1,240 | 1,256 | +3 | +0.2 | 193,300 |
| 1/23 | 1,235 | 1,265 | 1,234 | 1,253 | +30 | +2.5 | 636,700 |
| 1/22 | 1,220 | 1,227 | 1,217 | 1,223 | +6 | +0.5 | 249,700 |
| 1/19 | 1,204 | 1,228 | 1,202 | 1,217 | +18 | +1.5 | 378,000 |
| 1/18 | 1,197 | 1,202 | 1,194 | 1,199 | +4 | +0.3 | 188,700 |
| 1/17 | 1,200 | 1,202 | 1,194 | 1,195 | -5 | -0.4 | 224,700 |
| 1/16 | 1,200 | 1,203 | 1,190 | 1,200 | 0 | 0.0 | 211,100 |
| 1/15 | 1,200 | 1,203 | 1,198 | 1,200 | 0 | 0.0 | 341,300 |
| 1/12 | 1,200 | 1,205 | 1,197 | 1,200 | +7 | +0.6 | 518,200 |
| 1/11 | 1,220 | 1,220 | 1,193 | 1,193 | -20 | -1.7 | 251,800 |
| 1/10 | 1,222 | 1,222 | 1,213 | 1,213 | -6 | -0.5 | 252,700 |
▶︎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