8051 (株)山善 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,387 | 1,392 | 1,374 | 1,377 | 137,300 | 1,377 |
| 2024-04-30 | 1,392 | 1,393 | 1,378 | 1,387 | 155,500 | 1,387 |
| 2024-04-26 | 1,358 | 1,388 | 1,347 | 1,385 | 178,000 | 1,385 |
| 2024-04-25 | 1,350 | 1,363 | 1,344 | 1,356 | 201,400 | 1,356 |
| 2024-04-24 | 1,339 | 1,348 | 1,334 | 1,346 | 119,500 | 1,346 |
| 2024-04-23 | 1,325 | 1,347 | 1,325 | 1,339 | 86,800 | 1,339 |
| 2024-04-22 | 1,327 | 1,341 | 1,323 | 1,338 | 104,500 | 1,338 |
| 2024-04-19 | 1,337 | 1,345 | 1,302 | 1,310 | 165,200 | 1,310 |
| 2024-04-18 | 1,348 | 1,356 | 1,340 | 1,347 | 113,900 | 1,347 |
| 2024-04-17 | 1,351 | 1,359 | 1,334 | 1,345 | 182,100 | 1,345 |
| 2024-04-16 | 1,353 | 1,354 | 1,325 | 1,343 | 182,100 | 1,343 |
| 2024-04-15 | 1,342 | 1,355 | 1,338 | 1,355 | 122,300 | 1,355 |
| 2024-04-12 | 1,350 | 1,353 | 1,335 | 1,342 | 114,200 | 1,342 |
| 2024-04-11 | 1,329 | 1,355 | 1,327 | 1,350 | 150,700 | 1,350 |
| 2024-04-10 | 1,337 | 1,356 | 1,335 | 1,347 | 124,800 | 1,347 |
| 2024-04-09 | 1,322 | 1,340 | 1,320 | 1,337 | 106,200 | 1,337 |
| 2024-04-08 | 1,321 | 1,330 | 1,317 | 1,322 | 159,800 | 1,322 |
| 2024-04-05 | 1,316 | 1,325 | 1,310 | 1,321 | 176,500 | 1,321 |
| 2024-04-04 | 1,329 | 1,343 | 1,325 | 1,329 | 122,900 | 1,329 |
| 2024-04-03 | 1,310 | 1,341 | 1,309 | 1,329 | 156,000 | 1,329 |
| 2024-04-02 | 1,321 | 1,321 | 1,306 | 1,310 | 120,200 | 1,310 |
| 2024-04-01 | 1,346 | 1,347 | 1,316 | 1,321 | 120,700 | 1,321 |
| 2024-03-29 | 1,334 | 1,346 | 1,329 | 1,346 | 83,700 | 1,346 |
| 2024-03-28 | 1,346 | 1,350 | 1,329 | 1,334 | 160,000 | 1,334 |
| 2024-03-27 | 1,380 | 1,394 | 1,376 | 1,386 | 255,100 | 1,386 |
| 2024-03-26 | 1,377 | 1,387 | 1,369 | 1,373 | 163,100 | 1,373 |
| 2024-03-25 | 1,379 | 1,385 | 1,373 | 1,377 | 169,600 | 1,377 |
| 2024-03-22 | 1,389 | 1,389 | 1,371 | 1,382 | 168,700 | 1,382 |
| 2024-03-21 | 1,362 | 1,378 | 1,353 | 1,377 | 223,600 | 1,377 |
| 2024-03-19 | 1,342 | 1,354 | 1,338 | 1,352 | 153,100 | 1,352 |
| 2024-03-18 | 1,346 | 1,353 | 1,340 | 1,342 | 156,900 | 1,342 |
| 2024-03-15 | 1,322 | 1,340 | 1,320 | 1,340 | 215,900 | 1,340 |
| 2024-03-14 | 1,325 | 1,329 | 1,311 | 1,322 | 245,800 | 1,322 |
| 2024-03-13 | 1,330 | 1,330 | 1,303 | 1,317 | 188,400 | 1,317 |
| 2024-03-12 | 1,305 | 1,328 | 1,285 | 1,328 | 200,100 | 1,328 |
| 2024-03-11 | 1,325 | 1,330 | 1,293 | 1,309 | 158,400 | 1,309 |
| 2024-03-08 | 1,320 | 1,344 | 1,314 | 1,331 | 236,100 | 1,331 |
| 2024-03-07 | 1,328 | 1,331 | 1,310 | 1,316 | 164,500 | 1,316 |
| 2024-03-06 | 1,322 | 1,328 | 1,311 | 1,320 | 172,900 | 1,320 |
| 2024-03-05 | 1,283 | 1,319 | 1,280 | 1,316 | 205,400 | 1,316 |
| 2024-03-04 | 1,282 | 1,311 | 1,279 | 1,293 | 304,500 | 1,293 |
| 2024-03-01 | 1,273 | 1,288 | 1,266 | 1,272 | 189,300 | 1,272 |
| 2024-02-29 | 1,277 | 1,288 | 1,267 | 1,268 | 332,000 | 1,268 |
| 2024-02-28 | 1,277 | 1,292 | 1,277 | 1,287 | 140,600 | 1,287 |
| 2024-02-27 | 1,276 | 1,298 | 1,274 | 1,282 | 155,000 | 1,282 |
| 2024-02-26 | 1,291 | 1,299 | 1,279 | 1,279 | 134,200 | 1,279 |
| 2024-02-22 | 1,290 | 1,290 | 1,279 | 1,287 | 182,700 | 1,287 |
| 2024-02-21 | 1,286 | 1,300 | 1,274 | 1,286 | 138,100 | 1,286 |
| 2024-02-20 | 1,290 | 1,300 | 1,287 | 1,288 | 147,200 | 1,288 |
| 2024-02-19 | 1,285 | 1,303 | 1,285 | 1,290 | 376,100 | 1,290 |
| 2024-02-16 | 1,266 | 1,295 | 1,265 | 1,288 | 201,100 | 1,288 |
| 2024-02-15 | 1,286 | 1,290 | 1,248 | 1,257 | 180,700 | 1,257 |
| 2024-02-14 | 1,290 | 1,290 | 1,246 | 1,264 | 328,300 | 1,264 |
| 2024-02-13 | 1,266 | 1,326 | 1,260 | 1,303 | 647,200 | 1,303 |
| 2024-02-09 | 1,256 | 1,262 | 1,249 | 1,252 | 142,700 | 1,252 |
| 2024-02-08 | 1,256 | 1,268 | 1,244 | 1,266 | 130,200 | 1,266 |
| 2024-02-07 | 1,245 | 1,258 | 1,245 | 1,257 | 142,400 | 1,257 |
| 2024-02-06 | 1,248 | 1,272 | 1,245 | 1,251 | 158,900 | 1,251 |
| 2024-02-05 | 1,275 | 1,275 | 1,250 | 1,251 | 145,600 | 1,251 |
| 2024-02-02 | 1,265 | 1,273 | 1,257 | 1,270 | 110,400 | 1,270 |
| 2024-02-01 | 1,268 | 1,275 | 1,253 | 1,265 | 141,400 | 1,265 |
| 2024-01-31 | 1,265 | 1,268 | 1,251 | 1,268 | 124,500 | 1,268 |
| 2024-01-30 | 1,291 | 1,291 | 1,263 | 1,264 | 138,400 | 1,264 |
| 2024-01-29 | 1,255 | 1,292 | 1,255 | 1,290 | 203,100 | 1,290 |
| 2024-01-26 | 1,283 | 1,283 | 1,251 | 1,251 | 211,200 | 1,251 |
| 2024-01-25 | 1,255 | 1,290 | 1,255 | 1,289 | 381,600 | 1,289 |
| 2024-01-24 | 1,250 | 1,257 | 1,240 | 1,256 | 193,300 | 1,256 |
| 2024-01-23 | 1,235 | 1,265 | 1,234 | 1,253 | 636,700 | 1,253 |
| 2024-01-22 | 1,220 | 1,227 | 1,217 | 1,223 | 249,700 | 1,223 |
| 2024-01-19 | 1,204 | 1,228 | 1,202 | 1,217 | 378,000 | 1,217 |
| 2024-01-18 | 1,197 | 1,202 | 1,194 | 1,199 | 188,700 | 1,199 |
| 2024-01-17 | 1,200 | 1,202 | 1,194 | 1,195 | 224,700 | 1,195 |
| 2024-01-16 | 1,200 | 1,203 | 1,190 | 1,200 | 211,100 | 1,200 |
| 2024-01-15 | 1,200 | 1,203 | 1,198 | 1,200 | 341,300 | 1,200 |
| 2024-01-12 | 1,200 | 1,205 | 1,197 | 1,200 | 518,200 | 1,200 |
| 2024-01-11 | 1,220 | 1,220 | 1,193 | 1,193 | 251,800 | 1,193 |
| 2024-01-10 | 1,222 | 1,222 | 1,213 | 1,213 | 252,700 | 1,213 |
| 2024-01-09 | 1,218 | 1,234 | 1,206 | 1,219 | 438,200 | 1,219 |
| 2024-01-05 | 1,204 | 1,211 | 1,195 | 1,211 | 382,100 | 1,211 |
| 2024-01-04 | 1,192 | 1,207 | 1,180 | 1,207 | 520,500 | 1,207 |
分割・併合履歴 ： なし
