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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,328 | 1,359 | 1,282 | 1,300 | -30 | -2.3 | 1,840,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,376 | 1,399 | 1,300 | 1,330 | -29 | -2.1 | 3,402,600 |
| 24/09 | 1,375 | 1,408 | 1,326 | 1,359 | -14 | -1.0 | 3,623,000 |
| 24/08 | 1,557 | 1,568 | 1,334 | 1,373 | -186 | -11.9 | 6,576,500 |
| 24/07 | 1,420 | 1,563 | 1,420 | 1,559 | +140 | +9.9 | 5,350,600 |
| 24/06 | 1,411 | 1,484 | 1,347 | 1,419 | +12 | +0.9 | 4,698,200 |
| 24/05 | 1,387 | 1,420 | 1,322 | 1,407 | +20 | +1.4 | 3,640,600 |
| 24/04 | 1,346 | 1,393 | 1,302 | 1,387 | +41 | +3.1 | 2,963,300 |
| 24/03 | 1,273 | 1,394 | 1,266 | 1,346 | +78 | +6.2 | 3,815,100 |
| 24/02 | 1,268 | 1,326 | 1,244 | 1,268 | 0 | 0.0 | 3,934,800 |
| 24/01 | 1,192 | 1,292 | 1,180 | 1,268 | +75 | +6.3 | 5,845,800 |
| 23/12 | 1,212 | 1,238 | 1,100 | 1,193 | -7 | -0.6 | 16,764,400 |
| 23/11 | 1,232 | 1,248 | 1,179 | 1,200 | -16 | -1.3 | 3,518,600 |
| 23/10 | 1,188 | 1,218 | 1,138 | 1,216 | +40 | +3.4 | 4,738,200 |
| 23/09 | 1,143 | 1,246 | 1,097 | 1,176 | +33 | +2.9 | 3,516,100 |
| 23/08 | 1,206 | 1,215 | 1,087 | 1,143 | -65 | -5.4 | 2,389,200 |
| 23/07 | 1,117 | 1,213 | 1,083 | 1,208 | +103 | +9.3 | 2,483,400 |
| 23/06 | 1,019 | 1,169 | 1,019 | 1,105 | +86 | +8.4 | 3,367,000 |
| 23/05 | 1,056 | 1,080 | 1,019 | 1,019 | -32 | -3.0 | 2,169,500 |
| 23/04 | 1,033 | 1,055 | 986 | 1,051 | +34 | +3.3 | 1,492,800 |
| 23/03 | 1,051 | 1,092 | 982 | 1,017 | -30 | -2.9 | 2,282,900 |
| 23/02 | 1,063 | 1,073 | 1,021 | 1,047 | -14 | -1.3 | 1,719,100 |
| 23/01 | 1,002 | 1,067 | 975 | 1,061 | +58 | +5.8 | 1,997,900 |
| 22/12 | 1,001 | 1,029 | 959 | 1,003 | +3 | +0.3 | 3,444,600 |
| 22/11 | 930 | 1,066 | 928 | 1,000 | +75 | +8.1 | 3,439,400 |
| 22/10 | 905 | 956 | 884 | 925 | +15 | +1.7 | 7,029,700 |
| 22/09 | 934 | 939 | 899 | 910 | -25 | -2.7 | 3,445,800 |
| 22/08 | 1,012 | 1,024 | 928 | 935 | -68 | -6.8 | 2,613,500 |
| 22/07 | 996 | 1,027 | 957 | 1,003 | +11 | +1.1 | 2,576,900 |
| 22/06 | 944 | 1,019 | 944 | 992 | +48 | +5.1 | 4,253,800 |
| 22/05 | 967 | 988 | 882 | 944 | -18 | -1.9 | 2,739,600 |
▶︎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
