3441 (株)山王 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 705 | 706 | 701 | 701 | 5,000 | 701 |
| 2024-12-02 | 703 | 704 | 702 | 702 | 3,000 | 702 |
| 2024-11-29 | 707 | 711 | 703 | 703 | 2,500 | 703 |
| 2024-11-28 | 705 | 710 | 705 | 708 | 1,100 | 708 |
| 2024-11-27 | 709 | 712 | 705 | 705 | 1,800 | 705 |
| 2024-11-26 | 708 | 712 | 707 | 711 | 1,000 | 711 |
| 2024-11-25 | 709 | 711 | 708 | 708 | 2,900 | 708 |
| 2024-11-22 | 710 | 711 | 709 | 709 | 1,600 | 709 |
| 2024-11-21 | 710 | 711 | 706 | 706 | 4,800 | 706 |
| 2024-11-20 | 716 | 719 | 711 | 711 | 6,200 | 711 |
| 2024-11-19 | 712 | 718 | 712 | 718 | 1,100 | 718 |
| 2024-11-18 | 715 | 725 | 711 | 712 | 7,600 | 712 |
| 2024-11-15 | 715 | 716 | 706 | 712 | 1,900 | 712 |
| 2024-11-14 | 727 | 727 | 709 | 718 | 4,600 | 718 |
| 2024-11-13 | 714 | 730 | 714 | 728 | 5,400 | 728 |
| 2024-11-12 | 712 | 715 | 710 | 710 | 4,600 | 710 |
| 2024-11-11 | 724 | 724 | 704 | 720 | 4,800 | 720 |
| 2024-11-08 | 720 | 720 | 710 | 719 | 4,400 | 719 |
| 2024-11-07 | 715 | 722 | 713 | 718 | 4,800 | 718 |
| 2024-11-06 | 713 | 723 | 710 | 718 | 5,300 | 718 |
| 2024-11-05 | 716 | 721 | 705 | 714 | 11,100 | 714 |
| 2024-11-01 | 702 | 710 | 700 | 706 | 1,600 | 706 |
| 2024-10-31 | 707 | 710 | 700 | 704 | 3,500 | 704 |
| 2024-10-30 | 713 | 713 | 701 | 707 | 6,000 | 707 |
| 2024-10-29 | 716 | 716 | 703 | 704 | 5,000 | 704 |
| 2024-10-28 | 709 | 709 | 708 | 708 | 600 | 708 |
| 2024-10-25 | 701 | 705 | 700 | 705 | 1,300 | 705 |
| 2024-10-24 | 701 | 705 | 701 | 705 | 1,400 | 705 |
| 2024-10-23 | 705 | 711 | 701 | 701 | 4,700 | 701 |
| 2024-10-22 | 706 | 710 | 705 | 705 | 2,200 | 705 |
| 2024-10-21 | 711 | 713 | 706 | 706 | 6,500 | 706 |
| 2024-10-18 | 719 | 719 | 711 | 711 | 5,000 | 711 |
| 2024-10-17 | 717 | 719 | 714 | 719 | 2,600 | 719 |
| 2024-10-16 | 715 | 718 | 714 | 714 | 1,500 | 714 |
| 2024-10-15 | 714 | 715 | 710 | 714 | 3,000 | 714 |
| 2024-10-11 | 710 | 717 | 710 | 711 | 4,000 | 711 |
| 2024-10-10 | 714 | 715 | 707 | 715 | 5,300 | 715 |
| 2024-10-09 | 719 | 723 | 708 | 714 | 8,400 | 714 |
| 2024-10-08 | 725 | 725 | 718 | 723 | 7,000 | 723 |
| 2024-10-07 | 728 | 734 | 719 | 725 | 9,200 | 725 |
| 2024-10-04 | 730 | 732 | 726 | 728 | 1,000 | 728 |
| 2024-10-03 | 729 | 732 | 723 | 728 | 3,000 | 728 |
| 2024-10-02 | 722 | 728 | 721 | 721 | 4,600 | 721 |
| 2024-10-01 | 751 | 756 | 722 | 729 | 31,400 | 729 |
| 2024-09-30 | 749 | 755 | 748 | 748 | 6,600 | 748 |
| 2024-09-27 | 762 | 774 | 758 | 764 | 9,600 | 764 |
| 2024-09-26 | 772 | 773 | 760 | 773 | 3,300 | 773 |
| 2024-09-25 | 783 | 783 | 768 | 772 | 16,700 | 772 |
| 2024-09-24 | 795 | 795 | 781 | 782 | 5,000 | 782 |
| 2024-09-20 | 778 | 792 | 778 | 791 | 5,300 | 791 |
| 2024-09-19 | 782 | 786 | 773 | 777 | 5,700 | 777 |
| 2024-09-18 | 776 | 792 | 776 | 779 | 6,600 | 779 |
| 2024-09-17 | 789 | 808 | 789 | 789 | 8,200 | 789 |
| 2024-09-13 | 798 | 825 | 798 | 804 | 16,200 | 804 |
| 2024-09-12 | 800 | 810 | 800 | 800 | 6,000 | 800 |
| 2024-09-11 | 810 | 810 | 796 | 796 | 1,600 | 796 |
| 2024-09-10 | 821 | 821 | 805 | 812 | 1,300 | 812 |
| 2024-09-09 | 805 | 820 | 800 | 811 | 4,300 | 811 |
| 2024-09-06 | 834 | 834 | 825 | 826 | 1,800 | 826 |
| 2024-09-05 | 820 | 830 | 820 | 824 | 2,900 | 824 |
| 2024-09-04 | 834 | 845 | 821 | 824 | 7,200 | 824 |
| 2024-09-03 | 839 | 849 | 836 | 843 | 2,700 | 843 |
| 2024-09-02 | 835 | 839 | 835 | 835 | 2,700 | 835 |
| 2024-08-30 | 840 | 840 | 834 | 834 | 1,700 | 834 |
| 2024-08-29 | 841 | 841 | 835 | 835 | 3,800 | 835 |
| 2024-08-28 | 841 | 849 | 839 | 839 | 5,300 | 839 |
| 2024-08-27 | 854 | 876 | 833 | 840 | 11,200 | 840 |
| 2024-08-26 | 848 | 854 | 848 | 854 | 5,000 | 854 |
| 2024-08-23 | 855 | 855 | 848 | 848 | 1,700 | 848 |
| 2024-08-22 | 851 | 851 | 842 | 843 | 1,600 | 843 |
| 2024-08-21 | 827 | 850 | 820 | 845 | 5,600 | 845 |
| 2024-08-20 | 844 | 845 | 833 | 845 | 7,200 | 845 |
| 2024-08-19 | 830 | 841 | 825 | 840 | 5,300 | 840 |
| 2024-08-16 | 810 | 820 | 800 | 820 | 7,100 | 820 |
| 2024-08-15 | 798 | 804 | 792 | 802 | 5,500 | 802 |
| 2024-08-14 | 785 | 791 | 778 | 784 | 5,600 | 784 |
| 2024-08-13 | 793 | 793 | 776 | 783 | 4,800 | 783 |
| 2024-08-09 | 772 | 793 | 767 | 778 | 4,700 | 778 |
| 2024-08-08 | 755 | 769 | 755 | 764 | 4,900 | 764 |
| 2024-08-07 | 749 | 781 | 733 | 770 | 5,800 | 770 |
| 2024-08-06 | 708 | 764 | 708 | 749 | 12,800 | 749 |
| 2024-08-05 | 802 | 803 | 705 | 706 | 17,000 | 706 |
| 2024-08-02 | 865 | 892 | 822 | 832 | 15,500 | 832 |
| 2024-08-01 | 885 | 903 | 885 | 897 | 1,900 | 897 |
| 2024-07-31 | 877 | 912 | 877 | 894 | 4,200 | 894 |
| 2024-07-30 | 895 | 902 | 875 | 883 | 11,300 | 883 |
| 2024-07-29 | 910 | 916 | 904 | 905 | 1,600 | 905 |
| 2024-07-26 | 898 | 910 | 896 | 910 | 2,700 | 910 |
| 2024-07-25 | 891 | 909 | 889 | 898 | 4,300 | 898 |
| 2024-07-24 | 906 | 914 | 900 | 900 | 2,200 | 900 |
| 2024-07-23 | 905 | 908 | 905 | 905 | 1,900 | 905 |
| 2024-07-22 | 913 | 917 | 900 | 905 | 7,400 | 905 |
| 2024-07-19 | 920 | 925 | 918 | 918 | 1,300 | 918 |
| 2024-07-18 | 924 | 931 | 922 | 925 | 1,400 | 925 |
| 2024-07-17 | 920 | 937 | 916 | 923 | 2,900 | 923 |
| 2024-07-16 | 919 | 923 | 917 | 920 | 2,800 | 920 |
| 2024-07-12 | 912 | 920 | 912 | 919 | 8,300 | 919 |
| 2024-07-11 | 915 | 919 | 912 | 917 | 2,800 | 917 |
| 2024-07-10 | 920 | 920 | 912 | 914 | 5,500 | 914 |
| 2024-07-09 | 919 | 921 | 917 | 919 | 1,600 | 919 |
| 2024-07-08 | 919 | 924 | 917 | 919 | 2,400 | 919 |
| 2024-07-05 | 921 | 923 | 916 | 917 | 2,400 | 917 |
| 2024-07-04 | 927 | 928 | 921 | 924 | 2,500 | 924 |
| 2024-07-03 | 923 | 925 | 915 | 924 | 6,200 | 924 |
| 2024-07-02 | 919 | 931 | 918 | 921 | 10,500 | 921 |
| 2024-07-01 | 932 | 932 | 910 | 919 | 8,200 | 919 |
| 2024-06-28 | 912 | 925 | 912 | 917 | 7,400 | 917 |
| 2024-06-27 | 910 | 913 | 910 | 912 | 2,100 | 912 |
| 2024-06-26 | 906 | 911 | 905 | 910 | 4,100 | 910 |
| 2024-06-25 | 905 | 910 | 904 | 905 | 3,900 | 905 |
| 2024-06-24 | 912 | 913 | 902 | 903 | 10,400 | 903 |
| 2024-06-21 | 911 | 923 | 907 | 917 | 6,500 | 917 |
| 2024-06-20 | 911 | 921 | 910 | 911 | 4,200 | 911 |
| 2024-06-19 | 916 | 920 | 913 | 915 | 7,800 | 915 |
| 2024-06-18 | 918 | 940 | 910 | 917 | 9,700 | 917 |
| 2024-06-17 | 920 | 933 | 903 | 917 | 25,100 | 917 |
| 2024-06-14 | 956 | 973 | 925 | 939 | 45,400 | 939 |
| 2024-06-13 | 957 | 960 | 940 | 956 | 10,600 | 956 |
| 2024-06-12 | 957 | 957 | 950 | 957 | 2,100 | 957 |
| 2024-06-11 | 945 | 960 | 940 | 957 | 13,400 | 957 |
| 2024-06-10 | 951 | 954 | 947 | 948 | 7,000 | 948 |
| 2024-06-07 | 930 | 942 | 930 | 939 | 4,100 | 939 |
| 2024-06-06 | 939 | 939 | 927 | 930 | 7,700 | 930 |
| 2024-06-05 | 940 | 942 | 931 | 932 | 18,400 | 932 |
| 2024-06-04 | 929 | 929 | 917 | 925 | 3,800 | 925 |
| 2024-06-03 | 910 | 930 | 910 | 929 | 13,200 | 929 |
| 2024-05-31 | 901 | 910 | 900 | 910 | 5,100 | 910 |
| 2024-05-30 | 890 | 900 | 886 | 900 | 6,400 | 900 |
| 2024-05-29 | 900 | 907 | 895 | 901 | 2,900 | 901 |
| 2024-05-28 | 901 | 903 | 901 | 901 | 2,700 | 901 |
| 2024-05-27 | 900 | 903 | 900 | 901 | 3,500 | 901 |
| 2024-05-24 | 894 | 898 | 892 | 892 | 2,800 | 892 |
| 2024-05-23 | 892 | 900 | 892 | 892 | 3,200 | 892 |
| 2024-05-22 | 906 | 906 | 896 | 896 | 1,600 | 896 |
| 2024-05-21 | 908 | 911 | 900 | 900 | 3,500 | 900 |
| 2024-05-20 | 878 | 904 | 878 | 900 | 7,000 | 900 |
| 2024-05-17 | 888 | 890 | 880 | 880 | 6,800 | 880 |
| 2024-05-16 | 900 | 902 | 884 | 886 | 11,200 | 886 |
| 2024-05-15 | 914 | 914 | 900 | 900 | 2,600 | 900 |
| 2024-05-14 | 904 | 908 | 902 | 907 | 5,600 | 907 |
| 2024-05-13 | 918 | 927 | 903 | 914 | 3,300 | 914 |
| 2024-05-10 | 922 | 932 | 900 | 909 | 13,100 | 909 |
| 2024-05-09 | 924 | 929 | 920 | 920 | 1,100 | 920 |
| 2024-05-08 | 907 | 924 | 907 | 924 | 2,700 | 924 |
| 2024-05-07 | 905 | 914 | 905 | 906 | 3,800 | 906 |
| 2024-05-02 | 900 | 912 | 890 | 905 | 8,800 | 905 |
| 2024-05-01 | 903 | 905 | 900 | 900 | 2,300 | 900 |
| 2024-04-30 | 903 | 911 | 903 | 903 | 4,200 | 903 |
| 2024-04-26 | 905 | 905 | 902 | 902 | 1,000 | 902 |
| 2024-04-25 | 907 | 915 | 903 | 905 | 3,200 | 905 |
| 2024-04-24 | 910 | 912 | 905 | 910 | 2,000 | 910 |
| 2024-04-23 | 902 | 917 | 902 | 907 | 2,400 | 907 |
| 2024-04-22 | 901 | 913 | 900 | 900 | 2,700 | 900 |
| 2024-04-19 | 913 | 915 | 895 | 895 | 17,700 | 895 |
| 2024-04-18 | 915 | 926 | 913 | 925 | 2,800 | 925 |
| 2024-04-17 | 938 | 938 | 913 | 918 | 8,500 | 918 |
| 2024-04-16 | 955 | 955 | 925 | 939 | 11,800 | 939 |
| 2024-04-15 | 946 | 964 | 945 | 955 | 14,100 | 955 |
| 2024-04-12 | 965 | 965 | 942 | 961 | 5,700 | 961 |
| 2024-04-11 | 942 | 970 | 931 | 968 | 24,500 | 968 |
| 2024-04-10 | 939 | 954 | 939 | 942 | 8,000 | 942 |
| 2024-04-09 | 933 | 935 | 920 | 930 | 6,800 | 930 |
| 2024-04-08 | 926 | 937 | 925 | 926 | 6,300 | 926 |
| 2024-04-05 | 925 | 932 | 903 | 914 | 18,400 | 914 |
| 2024-04-04 | 963 | 963 | 918 | 925 | 18,600 | 925 |
| 2024-04-03 | 931 | 950 | 931 | 940 | 7,900 | 940 |
| 2024-04-02 | 940 | 957 | 923 | 927 | 12,400 | 927 |
| 2024-04-01 | 974 | 978 | 941 | 941 | 26,600 | 941 |
| 2024-03-29 | 962 | 976 | 952 | 959 | 24,800 | 959 |
| 2024-03-28 | 929 | 988 | 929 | 952 | 66,400 | 952 |
| 2024-03-27 | 906 | 927 | 904 | 925 | 28,900 | 925 |
| 2024-03-26 | 895 | 906 | 886 | 906 | 28,200 | 906 |
| 2024-03-25 | 888 | 893 | 886 | 886 | 6,100 | 886 |
| 2024-03-22 | 904 | 904 | 879 | 880 | 11,200 | 880 |
| 2024-03-21 | 880 | 907 | 880 | 891 | 45,100 | 891 |
| 2024-03-19 | 868 | 879 | 862 | 875 | 9,600 | 875 |
| 2024-03-18 | 849 | 873 | 849 | 864 | 37,300 | 864 |
| 2024-03-15 | 874 | 892 | 839 | 848 | 100,500 | 848 |
| 2024-03-14 | 842 | 880 | 841 | 845 | 54,200 | 845 |
| 2024-03-13 | 832 | 846 | 827 | 833 | 22,500 | 833 |
| 2024-03-12 | 821 | 850 | 818 | 847 | 24,400 | 847 |
| 2024-03-11 | 816 | 830 | 816 | 825 | 21,100 | 825 |
| 2024-03-08 | 857 | 857 | 833 | 842 | 20,200 | 842 |
| 2024-03-07 | 860 | 864 | 852 | 859 | 12,100 | 859 |
| 2024-03-06 | 864 | 864 | 858 | 860 | 8,400 | 860 |
| 2024-03-05 | 876 | 876 | 857 | 861 | 12,700 | 861 |
| 2024-03-04 | 860 | 875 | 851 | 866 | 23,100 | 866 |
| 2024-03-01 | 845 | 849 | 833 | 836 | 7,100 | 836 |
| 2024-02-29 | 855 | 858 | 847 | 848 | 7,200 | 848 |
| 2024-02-28 | 843 | 854 | 843 | 846 | 3,600 | 846 |
| 2024-02-27 | 858 | 858 | 842 | 842 | 10,200 | 842 |
| 2024-02-26 | 840 | 858 | 837 | 858 | 15,300 | 858 |
| 2024-02-22 | 846 | 854 | 831 | 836 | 10,800 | 836 |
| 2024-02-21 | 852 | 854 | 846 | 846 | 5,700 | 846 |
| 2024-02-20 | 831 | 851 | 830 | 851 | 12,200 | 851 |
| 2024-02-19 | 815 | 833 | 812 | 833 | 8,300 | 833 |
| 2024-02-16 | 812 | 815 | 808 | 815 | 8,400 | 815 |
| 2024-02-15 | 827 | 827 | 808 | 815 | 23,900 | 815 |
| 2024-02-14 | 831 | 831 | 820 | 825 | 8,900 | 825 |
| 2024-02-13 | 847 | 848 | 818 | 836 | 51,100 | 836 |
| 2024-02-09 | 847 | 855 | 841 | 841 | 10,600 | 841 |
| 2024-02-08 | 857 | 858 | 850 | 850 | 5,200 | 850 |
| 2024-02-07 | 858 | 858 | 847 | 854 | 4,900 | 854 |
| 2024-02-06 | 870 | 870 | 840 | 846 | 24,100 | 846 |
| 2024-02-05 | 884 | 884 | 865 | 870 | 7,800 | 870 |
| 2024-02-02 | 887 | 897 | 865 | 882 | 18,300 | 882 |
| 2024-02-01 | 880 | 886 | 871 | 885 | 10,200 | 885 |
| 2024-01-31 | 890 | 890 | 880 | 880 | 2,800 | 880 |
| 2024-01-30 | 883 | 890 | 869 | 887 | 5,600 | 887 |
| 2024-01-29 | 880 | 891 | 877 | 877 | 6,300 | 877 |
| 2024-01-26 | 881 | 887 | 880 | 880 | 7,900 | 880 |
| 2024-01-25 | 885 | 896 | 885 | 890 | 6,100 | 890 |
| 2024-01-24 | 901 | 901 | 890 | 890 | 5,100 | 890 |
| 2024-01-23 | 893 | 899 | 893 | 896 | 2,300 | 896 |
| 2024-01-22 | 891 | 900 | 890 | 894 | 7,000 | 894 |
| 2024-01-19 | 884 | 891 | 880 | 883 | 8,800 | 883 |
| 2024-01-18 | 890 | 891 | 884 | 885 | 6,200 | 885 |
| 2024-01-17 | 896 | 902 | 892 | 892 | 4,800 | 892 |
| 2024-01-16 | 905 | 906 | 896 | 896 | 4,000 | 896 |
| 2024-01-15 | 905 | 910 | 900 | 900 | 5,400 | 900 |
| 2024-01-12 | 907 | 912 | 891 | 905 | 15,000 | 905 |
| 2024-01-11 | 905 | 907 | 892 | 901 | 11,000 | 901 |
| 2024-01-10 | 907 | 910 | 896 | 897 | 6,600 | 897 |
| 2024-01-09 | 915 | 919 | 902 | 904 | 7,500 | 904 |
| 2024-01-05 | 881 | 914 | 881 | 906 | 10,800 | 906 |
| 2024-01-04 | 873 | 902 | 867 | 885 | 8,500 | 885 |
分割・併合履歴 ： [2011-07-27]1株→10株
