8051東証P貸借
業種 卸売業
山善 株価時系列データ
PTS
1,271.7
円
(15:24)
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 | 1,275 | -16 | -1.2 | 100,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 1,283 | 1,319 | 1,280 | 1,316 | +23 | +1.8 | 205,400 |
| 3/4 | 1,282 | 1,311 | 1,279 | 1,293 | +21 | +1.7 | 304,500 |
| 3/1 | 1,273 | 1,288 | 1,266 | 1,272 | +4 | +0.3 | 189,300 |
| 2/29 | 1,277 | 1,288 | 1,267 | 1,268 | -19 | -1.5 | 332,000 |
| 2/28 | 1,277 | 1,292 | 1,277 | 1,287 | +5 | +0.4 | 140,600 |
| 2/27 | 1,276 | 1,298 | 1,274 | 1,282 | +3 | +0.2 | 155,000 |
| 2/26 | 1,291 | 1,299 | 1,279 | 1,279 | -8 | -0.6 | 134,200 |
| 2/22 | 1,290 | 1,290 | 1,279 | 1,287 | +1 | +0.1 | 182,700 |
| 2/21 | 1,286 | 1,300 | 1,274 | 1,286 | -2 | -0.2 | 138,100 |
| 2/20 | 1,290 | 1,300 | 1,287 | 1,288 | -2 | -0.2 | 147,200 |
| 2/19 | 1,285 | 1,303 | 1,285 | 1,290 | +2 | +0.2 | 376,100 |
| 2/16 | 1,266 | 1,295 | 1,265 | 1,288 | +31 | +2.5 | 201,100 |
| 2/15 | 1,286 | 1,290 | 1,248 | 1,257 | -7 | -0.6 | 180,700 |
| 2/14 | 1,290 | 1,290 | 1,246 | 1,264 | -39 | -3.0 | 328,300 |
| 2/13 | 1,266 | 1,326 | 1,260 | 1,303 | +51 | +4.1 | 647,200 |
| 2/9 | 1,256 | 1,262 | 1,249 | 1,252 | -14 | -1.1 | 142,700 |
| 2/8 | 1,256 | 1,268 | 1,244 | 1,266 | +9 | +0.7 | 130,200 |
| 2/7 | 1,245 | 1,258 | 1,245 | 1,257 | +6 | +0.5 | 142,400 |
| 2/6 | 1,248 | 1,272 | 1,245 | 1,251 | 0 | 0.0 | 158,900 |
| 2/5 | 1,275 | 1,275 | 1,250 | 1,251 | -19 | -1.5 | 145,600 |
| 2/2 | 1,265 | 1,273 | 1,257 | 1,270 | +5 | +0.4 | 110,400 |
| 2/1 | 1,268 | 1,275 | 1,253 | 1,265 | -3 | -0.2 | 141,400 |
| 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 |
▶︎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
