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 | 1,276 | 1,291 | -39 | -2.9 | 2,173,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 944 | 964 | 895 | 962 | +18 | +1.9 | 2,537,400 |
| 22/03 | 1,028 | 1,041 | 936 | 944 | -84 | -8.2 | 2,857,500 |
| 22/02 | 1,003 | 1,052 | 988 | 1,028 | +34 | +3.4 | 1,688,300 |
| 22/01 | 1,076 | 1,090 | 959 | 994 | -82 | -7.6 | 2,026,600 |
| 21/12 | 964 | 1,080 | 948 | 1,076 | +104 | +10.7 | 2,638,100 |
| 21/11 | 1,072 | 1,095 | 969 | 972 | -80 | -7.6 | 2,470,800 |
| 21/10 | 1,075 | 1,083 | 1,029 | 1,052 | -25 | -2.3 | 3,032,000 |
| 21/09 | 1,095 | 1,172 | 1,070 | 1,077 | -18 | -1.6 | 3,945,600 |
| 21/08 | 1,043 | 1,100 | 1,013 | 1,095 | +66 | +6.4 | 2,745,200 |
| 21/07 | 1,000 | 1,054 | 978 | 1,029 | +29 | +2.9 | 1,963,400 |
| 21/06 | 969 | 1,016 | 961 | 1,000 | +36 | +3.7 | 2,531,000 |
| 21/05 | 980 | 1,040 | 952 | 964 | -12 | -1.2 | 1,888,600 |
| 21/04 | 1,042 | 1,099 | 971 | 976 | -66 | -6.3 | 2,354,800 |
| 21/03 | 966 | 1,144 | 966 | 1,042 | +94 | +9.9 | 4,105,200 |
| 21/02 | 981 | 1,063 | 948 | 948 | -33 | -3.4 | 2,119,400 |
| 21/01 | 1,036 | 1,064 | 981 | 981 | -52 | -5.0 | 1,532,200 |
| 20/12 | 1,000 | 1,097 | 999 | 1,033 | +39 | +3.9 | 2,512,500 |
| 20/11 | 1,021 | 1,108 | 993 | 994 | -27 | -2.6 | 2,720,100 |
| 20/10 | 1,065 | 1,145 | 1,009 | 1,021 | -40 | -3.8 | 2,436,200 |
| 20/09 | 1,000 | 1,107 | 985 | 1,061 | +62 | +6.2 | 2,798,000 |
| 20/08 | 964 | 1,026 | 923 | 999 | +45 | +4.7 | 1,728,600 |
| 20/07 | 916 | 1,052 | 895 | 954 | +46 | +5.1 | 2,734,000 |
| 20/06 | 936 | 964 | 885 | 908 | -28 | -3.0 | 2,306,700 |
| 20/05 | 907 | 963 | 864 | 936 | +24 | +2.6 | 1,675,400 |
| 20/04 | 899 | 944 | 801 | 912 | +11 | +1.2 | 2,259,800 |
| 20/03 | 870 | 988 | 711 | 901 | +31 | +3.6 | 4,247,600 |
| 20/02 | 1,006 | 1,067 | 857 | 870 | -159 | -15.5 | 1,971,900 |
| 20/01 | 1,095 | 1,114 | 1,003 | 1,029 | -66 | -6.0 | 1,750,200 |
| 19/12 | 1,034 | 1,130 | 1,011 | 1,095 | +62 | +6.0 | 2,544,900 |
| 19/11 | 1,000 | 1,067 | 992 | 1,033 | +25 | +2.5 | 1,632,800 |
▶︎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
