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 |
|---|---|
| 1,431 (24/06/03) | 1,083 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,431 (24/06/03) | 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,395 | 1,435 | 1,394 | 1,435 | +35 | +2.5 | 374,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/9 | 1,218 | 1,234 | 1,206 | 1,219 | +8 | +0.7 | 438,200 |
| 1/5 | 1,204 | 1,211 | 1,195 | 1,211 | +4 | +0.3 | 382,100 |
| 1/4 | 1,192 | 1,207 | 1,180 | 1,207 | +14 | +1.2 | 520,500 |
| 12/29 | 1,199 | 1,203 | 1,185 | 1,193 | +5 | +0.4 | 326,100 |
| 12/28 | 1,210 | 1,210 | 1,179 | 1,188 | -9 | -0.8 | 455,400 |
| 12/27 | 1,186 | 1,203 | 1,186 | 1,197 | +20 | +1.7 | 634,600 |
| 12/26 | 1,181 | 1,190 | 1,165 | 1,177 | +15 | +1.3 | 842,200 |
| 12/25 | 1,200 | 1,203 | 1,153 | 1,162 | -37 | -3.1 | 3,495,000 |
| 12/22 | 1,200 | 1,209 | 1,193 | 1,199 | +4 | +0.3 | 409,400 |
| 12/21 | 1,199 | 1,204 | 1,193 | 1,195 | -5 | -0.4 | 409,400 |
| 12/20 | 1,200 | 1,238 | 1,200 | 1,200 | 0 | 0.0 | 999,100 |
| 12/19 | 1,179 | 1,203 | 1,167 | 1,200 | +36 | +3.1 | 1,594,700 |
| 12/18 | 1,151 | 1,176 | 1,148 | 1,164 | -1 | -0.1 | 1,793,100 |
| 12/15 | 1,151 | 1,190 | 1,146 | 1,165 | +14 | +1.2 | 1,497,800 |
▶︎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