3441 (株)山王 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 877 | 877 | 766 | 814 | 60,300 | 814 |
| 2025-04-03 | 908 | 908 | 892 | 904 | 11,300 | 904 |
| 2025-04-02 | 915 | 920 | 911 | 920 | 6,800 | 920 |
| 2025-04-01 | 887 | 921 | 887 | 915 | 14,100 | 915 |
| 2025-03-31 | 904 | 905 | 885 | 888 | 9,500 | 888 |
| 2025-03-28 | 904 | 908 | 901 | 904 | 3,800 | 904 |
| 2025-03-27 | 910 | 915 | 900 | 904 | 5,700 | 904 |
| 2025-03-26 | 918 | 920 | 910 | 914 | 5,800 | 914 |
| 2025-03-25 | 895 | 920 | 885 | 913 | 21,400 | 913 |
| 2025-03-24 | 909 | 909 | 874 | 886 | 18,400 | 886 |
| 2025-03-21 | 881 | 913 | 881 | 909 | 34,000 | 909 |
| 2025-03-19 | 883 | 884 | 864 | 866 | 15,400 | 866 |
| 2025-03-18 | 861 | 880 | 861 | 880 | 31,400 | 880 |
| 2025-03-17 | 819 | 915 | 811 | 868 | 223,000 | 868 |
| 2025-03-14 | 783 | 792 | 778 | 792 | 25,000 | 792 |
| 2025-03-13 | 785 | 787 | 775 | 781 | 8,500 | 781 |
| 2025-03-12 | 772 | 785 | 772 | 784 | 5,900 | 784 |
| 2025-03-11 | 773 | 783 | 769 | 775 | 7,900 | 775 |
| 2025-03-10 | 775 | 787 | 772 | 781 | 19,400 | 781 |
| 2025-03-07 | 759 | 775 | 756 | 775 | 11,200 | 775 |
| 2025-03-06 | 755 | 762 | 755 | 762 | 7,500 | 762 |
| 2025-03-05 | 754 | 755 | 750 | 752 | 2,700 | 752 |
| 2025-03-04 | 752 | 752 | 746 | 749 | 1,800 | 749 |
| 2025-03-03 | 752 | 753 | 745 | 753 | 3,200 | 753 |
| 2025-02-28 | 750 | 750 | 743 | 750 | 4,400 | 750 |
| 2025-02-27 | 747 | 751 | 744 | 751 | 3,100 | 751 |
| 2025-02-26 | 743 | 749 | 741 | 747 | 2,000 | 747 |
| 2025-02-25 | 750 | 750 | 736 | 743 | 8,400 | 743 |
| 2025-02-21 | 754 | 755 | 742 | 752 | 3,200 | 752 |
| 2025-02-20 | 752 | 753 | 750 | 750 | 2,000 | 750 |
| 2025-02-19 | 758 | 758 | 752 | 752 | 1,800 | 752 |
| 2025-02-18 | 749 | 758 | 749 | 758 | 1,600 | 758 |
| 2025-02-17 | 753 | 756 | 751 | 756 | 2,800 | 756 |
| 2025-02-14 | 767 | 767 | 737 | 753 | 8,700 | 753 |
| 2025-02-13 | 765 | 766 | 755 | 766 | 4,800 | 766 |
| 2025-02-12 | 748 | 799 | 748 | 766 | 21,100 | 766 |
| 2025-02-10 | 750 | 752 | 750 | 750 | 600 | 750 |
| 2025-02-07 | 741 | 749 | 741 | 749 | 3,100 | 749 |
| 2025-02-06 | 741 | 746 | 740 | 746 | 500 | 746 |
| 2025-02-05 | 747 | 747 | 741 | 741 | 300 | 741 |
| 2025-02-04 | 745 | 748 | 737 | 738 | 3,500 | 738 |
| 2025-02-03 | 750 | 750 | 741 | 741 | 6,700 | 741 |
| 2025-01-31 | 751 | 751 | 739 | 751 | 3,900 | 751 |
| 2025-01-30 | 752 | 752 | 739 | 751 | 2,700 | 751 |
| 2025-01-29 | 742 | 754 | 741 | 754 | 4,300 | 754 |
| 2025-01-28 | 746 | 752 | 744 | 744 | 8,200 | 744 |
| 2025-01-27 | 752 | 755 | 745 | 746 | 18,400 | 746 |
| 2025-01-24 | 752 | 752 | 742 | 751 | 6,200 | 751 |
| 2025-01-23 | 748 | 752 | 745 | 752 | 1,300 | 752 |
| 2025-01-22 | 764 | 764 | 734 | 748 | 9,400 | 748 |
| 2025-01-21 | 746 | 758 | 745 | 758 | 2,100 | 758 |
| 2025-01-20 | 747 | 752 | 742 | 752 | 2,300 | 752 |
| 2025-01-17 | 750 | 750 | 736 | 747 | 1,300 | 747 |
| 2025-01-16 | 757 | 757 | 740 | 740 | 5,700 | 740 |
| 2025-01-15 | 756 | 760 | 755 | 755 | 3,000 | 755 |
| 2025-01-14 | 755 | 759 | 755 | 756 | 2,300 | 756 |
| 2025-01-10 | 770 | 770 | 757 | 764 | 4,600 | 764 |
| 2025-01-09 | 765 | 765 | 743 | 755 | 7,700 | 755 |
| 2025-01-08 | 769 | 769 | 765 | 769 | 5,300 | 769 |
| 2025-01-07 | 768 | 772 | 766 | 768 | 7,800 | 768 |
| 2025-01-06 | 784 | 784 | 763 | 770 | 8,100 | 770 |
分割・併合履歴 ： [2011-07-27]1株→10株