8051東証P貸借
業種 卸売業
山善 株価時系列データ
PTS
1,277
円
(10:19)
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 | 1,273 | 1,276 | -54 | -4.1 | 2,109,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 940 | 1,015 | 893 | 1,008 | +68 | +7.2 | 2,498,500 |
| 19/09 | 942 | 999 | 923 | 940 | +1 | +0.1 | 3,284,900 |
| 19/08 | 1,040 | 1,054 | 879 | 939 | -102 | -9.8 | 2,189,300 |
| 19/07 | 1,056 | 1,116 | 1,001 | 1,041 | +5 | +0.5 | 2,516,300 |
| 19/06 | 1,003 | 1,070 | 987 | 1,036 | +27 | +2.7 | 3,825,800 |
| 19/05 | 1,166 | 1,175 | 989 | 1,009 | -156 | -13.4 | 2,585,700 |
| 19/04 | 1,182 | 1,232 | 1,157 | 1,165 | -2 | -0.2 | 2,113,400 |
| 19/03 | 1,199 | 1,235 | 1,155 | 1,167 | -32 | -2.7 | 2,925,300 |
| 19/02 | 1,089 | 1,205 | 1,080 | 1,199 | +107 | +9.8 | 2,122,600 |
| 19/01 | 1,029 | 1,126 | 985 | 1,092 | +60 | +5.8 | 2,330,500 |
| 18/12 | 1,227 | 1,231 | 908 | 1,032 | -171 | -14.2 | 3,574,600 |
| 18/11 | 1,237 | 1,242 | 1,106 | 1,203 | -34 | -2.8 | 2,490,800 |
| 18/10 | 1,342 | 1,389 | 1,178 | 1,237 | -118 | -8.7 | 4,573,300 |
| 18/09 | 1,242 | 1,383 | 1,219 | 1,355 | +117 | +9.5 | 3,573,400 |
| 18/08 | 1,151 | 1,260 | 1,119 | 1,238 | +97 | +8.5 | 3,409,100 |
| 18/07 | 1,060 | 1,179 | 1,015 | 1,141 | +82 | +7.7 | 3,047,500 |
| 18/06 | 1,123 | 1,207 | 1,026 | 1,059 | -59 | -5.3 | 3,977,300 |
| 18/05 | 1,108 | 1,180 | 1,099 | 1,118 | +10 | +0.9 | 2,616,200 |
| 18/04 | 1,111 | 1,131 | 1,068 | 1,108 | -3 | -0.3 | 2,752,300 |
| 18/03 | 1,172 | 1,181 | 1,039 | 1,111 | -78 | -6.6 | 3,228,200 |
| 18/02 | 1,330 | 1,362 | 1,137 | 1,189 | -134 | -10.1 | 2,858,400 |
| 18/01 | 1,337 | 1,391 | 1,323 | 1,323 | -6 | -0.5 | 2,561,600 |
| 17/12 | 1,280 | 1,343 | 1,271 | 1,329 | +52 | +4.1 | 4,226,100 |
| 17/11 | 1,310 | 1,399 | 1,238 | 1,277 | -15 | -1.2 | 6,097,000 |
| 17/10 | 1,219 | 1,298 | 1,163 | 1,292 | +75 | +6.2 | 2,754,800 |
| 17/09 | 1,121 | 1,223 | 1,107 | 1,217 | +101 | +9.1 | 2,470,900 |
| 17/08 | 1,133 | 1,198 | 1,051 | 1,116 | -17 | -1.5 | 2,891,200 |
| 17/07 | 1,139 | 1,161 | 1,097 | 1,133 | -6 | -0.5 | 2,743,000 |
| 17/06 | 1,090 | 1,152 | 1,078 | 1,139 | +50 | +4.6 | 4,295,600 |
| 17/05 | 1,055 | 1,162 | 1,050 | 1,089 | +33 | +3.1 | 3,154,600 |
▶︎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
