8051東証P貸借
業種 卸売業
山善 株価時系列データ
PTS
1,263
円
(11:13)
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 | 1,263 | 1,263 | -28 | -2.2 | 27,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,411 | 1,431 | 1,411 | 1,415 | +8 | +0.6 | 192,200 |
| 5/31 | 1,368 | 1,408 | 1,354 | 1,407 | +56 | +4.2 | 542,400 |
| 5/30 | 1,328 | 1,353 | 1,322 | 1,351 | +18 | +1.4 | 220,700 |
| 5/29 | 1,383 | 1,391 | 1,328 | 1,333 | -55 | -4.0 | 134,200 |
| 5/28 | 1,393 | 1,399 | 1,385 | 1,388 | -9 | -0.6 | 127,100 |
| 5/27 | 1,400 | 1,410 | 1,382 | 1,397 | +3 | +0.2 | 170,600 |
| 5/24 | 1,381 | 1,403 | 1,381 | 1,394 | -4 | -0.3 | 124,200 |
| 5/23 | 1,378 | 1,408 | 1,361 | 1,398 | +20 | +1.5 | 153,700 |
| 5/22 | 1,364 | 1,383 | 1,360 | 1,378 | +14 | +1.0 | 154,400 |
| 5/21 | 1,370 | 1,377 | 1,362 | 1,364 | +1 | +0.1 | 124,300 |
| 5/20 | 1,386 | 1,388 | 1,361 | 1,363 | -23 | -1.7 | 130,300 |
| 5/17 | 1,361 | 1,391 | 1,360 | 1,386 | +18 | +1.3 | 181,700 |
| 5/16 | 1,395 | 1,401 | 1,363 | 1,368 | -20 | -1.4 | 147,200 |
| 5/15 | 1,384 | 1,399 | 1,374 | 1,388 | -1 | -0.1 | 232,900 |
| 5/14 | 1,390 | 1,420 | 1,363 | 1,389 | +4 | +0.3 | 245,300 |
| 5/13 | 1,388 | 1,388 | 1,370 | 1,385 | -12 | -0.9 | 96,400 |
| 5/10 | 1,386 | 1,405 | 1,379 | 1,397 | +14 | +1.0 | 291,200 |
| 5/9 | 1,381 | 1,392 | 1,371 | 1,383 | +25 | +1.8 | 179,200 |
| 5/8 | 1,364 | 1,371 | 1,350 | 1,358 | -7 | -0.5 | 73,800 |
| 5/7 | 1,375 | 1,377 | 1,360 | 1,365 | -15 | -1.1 | 74,300 |
| 5/2 | 1,379 | 1,385 | 1,367 | 1,380 | +3 | +0.2 | 99,400 |
| 5/1 | 1,387 | 1,392 | 1,374 | 1,377 | -10 | -0.7 | 137,300 |
| 4/30 | 1,392 | 1,393 | 1,378 | 1,387 | +2 | +0.1 | 155,500 |
| 4/26 | 1,358 | 1,388 | 1,347 | 1,385 | +29 | +2.1 | 178,000 |
| 4/25 | 1,350 | 1,363 | 1,344 | 1,356 | +10 | +0.7 | 201,400 |
| 4/24 | 1,339 | 1,348 | 1,334 | 1,346 | +7 | +0.5 | 119,500 |
| 4/23 | 1,325 | 1,347 | 1,325 | 1,339 | +1 | +0.1 | 86,800 |
| 4/22 | 1,327 | 1,341 | 1,323 | 1,338 | +28 | +2.1 | 104,500 |
| 4/19 | 1,337 | 1,345 | 1,302 | 1,310 | -37 | -2.8 | 165,200 |
| 4/18 | 1,348 | 1,356 | 1,340 | 1,347 | +2 | +0.2 | 113,900 |
▶︎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
