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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,282 | 1,294 | 1,276 | 1,291 | +10 | +0.8 | 84,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 1,398 | 1,407 | 1,380 | 1,387 | -10 | -0.7 | 121,600 |
| 8/22 | 1,398 | 1,407 | 1,386 | 1,397 | -3 | -0.2 | 165,200 |
| 8/21 | 1,389 | 1,413 | 1,360 | 1,400 | -16 | -1.1 | 178,700 |
| 8/20 | 1,411 | 1,423 | 1,407 | 1,416 | +5 | +0.4 | 179,100 |
| 8/19 | 1,427 | 1,427 | 1,408 | 1,411 | -27 | -1.9 | 222,400 |
| 8/16 | 1,472 | 1,473 | 1,422 | 1,438 | -11 | -0.8 | 247,800 |
| 8/15 | 1,444 | 1,452 | 1,424 | 1,449 | -7 | -0.5 | 207,700 |
| 8/14 | 1,494 | 1,504 | 1,433 | 1,456 | -45 | -3.0 | 282,700 |
| 8/13 | 1,497 | 1,543 | 1,494 | 1,501 | -36 | -2.3 | 441,900 |
| 8/9 | 1,552 | 1,568 | 1,434 | 1,537 | +18 | +1.2 | 589,900 |
| 8/8 | 1,517 | 1,548 | 1,508 | 1,519 | -21 | -1.4 | 431,700 |
| 8/7 | 1,435 | 1,540 | 1,435 | 1,540 | +75 | +5.1 | 626,500 |
| 8/6 | 1,459 | 1,502 | 1,445 | 1,465 | +96 | +7.0 | 735,500 |
| 8/5 | 1,426 | 1,443 | 1,334 | 1,369 | -87 | -6.0 | 619,800 |
| 8/2 | 1,508 | 1,548 | 1,455 | 1,456 | -92 | -5.9 | 388,700 |
| 8/1 | 1,557 | 1,557 | 1,533 | 1,548 | -11 | -0.7 | 256,100 |
| 7/31 | 1,515 | 1,563 | 1,513 | 1,559 | +39 | +2.6 | 222,800 |
| 7/30 | 1,540 | 1,545 | 1,520 | 1,520 | -20 | -1.3 | 197,300 |
| 7/29 | 1,533 | 1,552 | 1,530 | 1,540 | +13 | +0.9 | 231,200 |
| 7/26 | 1,522 | 1,540 | 1,501 | 1,527 | +6 | +0.4 | 291,200 |
| 7/25 | 1,518 | 1,535 | 1,503 | 1,521 | -13 | -0.9 | 323,500 |
| 7/24 | 1,540 | 1,548 | 1,526 | 1,534 | -1 | -0.1 | 306,700 |
| 7/23 | 1,500 | 1,540 | 1,487 | 1,535 | +42 | +2.8 | 374,500 |
| 7/22 | 1,500 | 1,512 | 1,476 | 1,493 | -15 | -1.0 | 363,500 |
| 7/19 | 1,497 | 1,514 | 1,493 | 1,508 | +11 | +0.7 | 323,600 |
| 7/18 | 1,476 | 1,512 | 1,473 | 1,497 | +15 | +1.0 | 258,300 |
| 7/17 | 1,469 | 1,486 | 1,459 | 1,482 | +13 | +0.9 | 330,400 |
| 7/16 | 1,450 | 1,478 | 1,450 | 1,469 | +19 | +1.3 | 204,000 |
▶︎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
