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 |
|---|---|
| 1,484 (24/06/20) | 1,083 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,484 (24/06/20) | 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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 1,426 | 1,445 | 1,412 | 1,433 | +7 | +0.5 | 222,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/14 | 1,135 | 1,159 | 1,135 | 1,151 | +13 | +1.1 | 1,038,000 |
| 12/13 | 1,130 | 1,147 | 1,130 | 1,138 | +6 | +0.5 | 798,600 |
| 12/12 | 1,104 | 1,139 | 1,100 | 1,132 | -92 | -7.5 | 1,408,200 |
| 12/11 | 1,207 | 1,225 | 1,204 | 1,224 | +24 | +2.0 | 123,600 |
| 12/8 | 1,201 | 1,209 | 1,194 | 1,200 | -7 | -0.6 | 198,900 |
| 12/7 | 1,211 | 1,214 | 1,200 | 1,207 | -16 | -1.3 | 117,500 |
| 12/6 | 1,196 | 1,226 | 1,196 | 1,223 | +28 | +2.3 | 154,300 |
| 12/5 | 1,200 | 1,208 | 1,194 | 1,195 | -13 | -1.1 | 208,500 |
| 12/4 | 1,198 | 1,211 | 1,195 | 1,208 | +7 | +0.6 | 103,200 |
| 12/1 | 1,212 | 1,212 | 1,200 | 1,201 | +1 | +0.1 | 156,800 |
| 11/30 | 1,195 | 1,204 | 1,190 | 1,200 | +3 | +0.3 | 241,200 |
| 11/29 | 1,197 | 1,204 | 1,197 | 1,197 | -7 | -0.6 | 100,300 |
| 11/28 | 1,203 | 1,207 | 1,199 | 1,204 | +4 | +0.3 | 92,900 |
| 11/27 | 1,203 | 1,204 | 1,197 | 1,200 | -3 | -0.3 | 124,300 |
| 11/24 | 1,197 | 1,203 | 1,195 | 1,203 | +9 | +0.8 | 92,900 |
| 11/22 | 1,188 | 1,197 | 1,183 | 1,194 | +5 | +0.4 | 127,100 |
| 11/21 | 1,195 | 1,201 | 1,188 | 1,189 | -9 | -0.8 | 210,900 |
| 11/20 | 1,227 | 1,230 | 1,198 | 1,198 | -29 | -2.4 | 145,900 |
| 11/17 | 1,203 | 1,227 | 1,201 | 1,227 | +26 | +2.2 | 117,600 |
| 11/16 | 1,196 | 1,205 | 1,195 | 1,201 | -1 | -0.1 | 105,200 |
| 11/15 | 1,202 | 1,226 | 1,198 | 1,202 | +2 | +0.2 | 201,500 |
| 11/14 | 1,205 | 1,221 | 1,187 | 1,200 | -9 | -0.7 | 335,500 |
| 11/13 | 1,219 | 1,219 | 1,206 | 1,209 | 0 | 0.0 | 103,900 |
▶︎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