！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,394 (24/03/27) | 1,019 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,394 (24/03/27) | 1,180 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,375 | 1,377 | 1,350 | 1,358 | -22 | -1.6 | 221,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,392 | 1,393 | 1,367 | 1,380 | -5 | -0.4 | 392,200 |
| 4/26 | 1,327 | 1,388 | 1,323 | 1,385 | +75 | +5.7 | 690,200 |
| 4/19 | 1,342 | 1,359 | 1,302 | 1,310 | -32 | -2.4 | 765,600 |
| 4/12 | 1,321 | 1,356 | 1,317 | 1,342 | +21 | +1.6 | 655,700 |
| 4/5 | 1,346 | 1,347 | 1,306 | 1,321 | -25 | -1.9 | 696,300 |
| 3/29 | 1,379 | 1,394 | 1,329 | 1,346 | -36 | -2.6 | 831,500 |
| 3/22 | 1,346 | 1,389 | 1,338 | 1,382 | +42 | +3.1 | 702,300 |
| 3/15 | 1,325 | 1,340 | 1,285 | 1,340 | +9 | +0.7 | 1,008,600 |
| 3/8 | 1,282 | 1,344 | 1,279 | 1,331 | +59 | +4.6 | 1,083,400 |
| 3/1 | 1,291 | 1,299 | 1,266 | 1,272 | -15 | -1.2 | 951,100 |
| 2/22 | 1,285 | 1,303 | 1,274 | 1,287 | -1 | -0.1 | 844,100 |
| 2/16 | 1,266 | 1,326 | 1,246 | 1,288 | +36 | +2.9 | 1,357,300 |
| 2/9 | 1,275 | 1,275 | 1,244 | 1,252 | -18 | -1.4 | 719,800 |
| 2/2 | 1,255 | 1,292 | 1,251 | 1,270 | +19 | +1.5 | 717,800 |
| 1/26 | 1,220 | 1,290 | 1,217 | 1,251 | +34 | +2.8 | 1,672,500 |
| 1/19 | 1,200 | 1,228 | 1,190 | 1,217 | +17 | +1.4 | 1,343,800 |
| 1/12 | 1,218 | 1,234 | 1,193 | 1,200 | -11 | -0.9 | 1,460,900 |
| 1/5 | 1,192 | 1,211 | 1,180 | 1,211 | +18 | +1.5 | 902,600 |
| 12/29 | 1,200 | 1,210 | 1,153 | 1,193 | -6 | -0.5 | 5,753,300 |
| 12/22 | 1,151 | 1,238 | 1,148 | 1,199 | +34 | +2.9 | 5,205,700 |
| 12/15 | 1,207 | 1,225 | 1,100 | 1,165 | -35 | -2.9 | 4,866,200 |
| 12/8 | 1,198 | 1,226 | 1,194 | 1,200 | -1 | -0.1 | 782,400 |
| 12/1 | 1,203 | 1,212 | 1,190 | 1,201 | -2 | -0.2 | 715,500 |
| 11/24 | 1,227 | 1,230 | 1,183 | 1,203 | -24 | -2.0 | 576,800 |
| 11/17 | 1,219 | 1,227 | 1,187 | 1,227 | +18 | +1.5 | 863,700 |
| 11/10 | 1,243 | 1,243 | 1,179 | 1,209 | -20 | -1.6 | 1,115,700 |
| 11/2 | 1,205 | 1,248 | 1,193 | 1,229 | +19 | +1.6 | 1,607,200 |
| 10/27 | 1,196 | 1,213 | 1,175 | 1,210 | +17 | +1.4 | 1,029,800 |
| 10/20 | 1,177 | 1,203 | 1,167 | 1,193 | +6 | +0.5 | 1,020,700 |
| 10/13 | 1,195 | 1,209 | 1,183 | 1,187 | +10 | +0.9 | 664,900 |
▶︎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