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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,291 | 1,292 | 1,280 | 1,280 | -11 | -0.9 | 6,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/16 | 1,450 | 1,478 | 1,450 | 1,469 | +19 | +1.3 | 204,000 |
| 7/12 | 1,466 | 1,480 | 1,447 | 1,450 | -19 | -1.3 | 319,300 |
| 7/11 | 1,455 | 1,479 | 1,451 | 1,469 | +31 | +2.2 | 277,000 |
| 7/10 | 1,442 | 1,446 | 1,436 | 1,438 | -4 | -0.3 | 146,100 |
| 7/9 | 1,439 | 1,448 | 1,430 | 1,442 | +7 | +0.5 | 144,700 |
| 7/8 | 1,430 | 1,438 | 1,426 | 1,435 | +5 | +0.4 | 169,100 |
| 7/5 | 1,450 | 1,458 | 1,430 | 1,430 | -20 | -1.4 | 92,800 |
| 7/4 | 1,450 | 1,456 | 1,438 | 1,450 | +7 | +0.5 | 87,400 |
| 7/3 | 1,447 | 1,450 | 1,440 | 1,443 | -4 | -0.3 | 122,600 |
| 7/2 | 1,440 | 1,457 | 1,437 | 1,447 | +7 | +0.5 | 202,200 |
| 7/1 | 1,420 | 1,461 | 1,420 | 1,440 | +21 | +1.5 | 362,400 |
| 6/28 | 1,419 | 1,432 | 1,410 | 1,419 | +1 | +0.1 | 164,500 |
| 6/27 | 1,410 | 1,428 | 1,407 | 1,418 | +3 | +0.2 | 227,200 |
| 6/26 | 1,428 | 1,434 | 1,415 | 1,415 | -18 | -1.3 | 119,000 |
| 6/25 | 1,426 | 1,445 | 1,412 | 1,433 | +7 | +0.5 | 222,700 |
| 6/24 | 1,430 | 1,442 | 1,426 | 1,426 | -2 | -0.1 | 169,800 |
| 6/21 | 1,438 | 1,450 | 1,428 | 1,428 | -10 | -0.7 | 354,600 |
| 6/20 | 1,469 | 1,484 | 1,427 | 1,438 | -31 | -2.1 | 573,000 |
| 6/19 | 1,457 | 1,473 | 1,450 | 1,469 | +13 | +0.9 | 315,000 |
| 6/18 | 1,432 | 1,466 | 1,432 | 1,456 | +24 | +1.7 | 313,700 |
| 6/17 | 1,435 | 1,448 | 1,414 | 1,432 | -3 | -0.2 | 562,000 |
| 6/14 | 1,395 | 1,435 | 1,394 | 1,435 | +35 | +2.5 | 374,300 |
| 6/13 | 1,414 | 1,414 | 1,395 | 1,400 | -11 | -0.8 | 186,100 |
| 6/12 | 1,392 | 1,414 | 1,387 | 1,411 | +19 | +1.4 | 170,600 |
| 6/11 | 1,400 | 1,407 | 1,388 | 1,392 | -10 | -0.7 | 129,100 |
| 6/10 | 1,375 | 1,410 | 1,374 | 1,402 | +27 | +2.0 | 169,300 |
| 6/7 | 1,357 | 1,375 | 1,355 | 1,375 | +15 | +1.1 | 120,400 |
| 6/6 | 1,366 | 1,376 | 1,358 | 1,360 | -6 | -0.4 | 117,100 |
| 6/5 | 1,370 | 1,374 | 1,347 | 1,366 | -22 | -1.6 | 118,300 |
| 6/4 | 1,408 | 1,414 | 1,388 | 1,388 | -27 | -1.9 | 99,300 |
▶︎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
