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
2024-07-169199239179202,800920
2024-07-129129209129198,300919
2024-07-119159199129172,800917
2024-07-109209209129145,500914
2024-07-099199219179191,600919
2024-07-089199249179192,400919
2024-07-059219239169172,400917
2024-07-049279289219242,500924
2024-07-039239259159246,200924
2024-07-0291993191892110,500921
2024-07-019329329109198,200919
2024-06-289129259129177,400917
2024-06-279109139109122,100912
2024-06-269069119059104,100910
2024-06-259059109049053,900905
2024-06-2491291390290310,400903
2024-06-219119239079176,500917
2024-06-209119219109114,200911
2024-06-199169209139157,800915
2024-06-189189409109179,700917
2024-06-1792093390391725,100917
2024-06-1495697392593945,400939
2024-06-1395796094095610,600956
2024-06-129579579509572,100957
2024-06-1194596094095713,400957
2024-06-109519549479487,000948
2024-06-079309429309394,100939
2024-06-069399399279307,700930
2024-06-0594094293193218,400932
2024-06-049299299179253,800925
2024-06-0391093091092913,200929
2024-05-319019109009105,100910
2024-05-308909008869006,400900
2024-05-299009078959012,900901
2024-05-289019039019012,700901
2024-05-279009039009013,500901
2024-05-248948988928922,800892
2024-05-238929008928923,200892
2024-05-229069068968961,600896
2024-05-219089119009003,500900
2024-05-208789048789007,000900
2024-05-178888908808806,800880
2024-05-1690090288488611,200886
2024-05-159149149009002,600900
2024-05-149049089029075,600907
2024-05-139189279039143,300914
2024-05-1092293290090913,100909
2024-05-099249299209201,100920
2024-05-089079249079242,700924
2024-05-079059149059063,800906
2024-05-029009128909058,800905
2024-05-019039059009002,300900
2024-04-309039119039034,200903
2024-04-269059059029021,000902
2024-04-259079159039053,200905
2024-04-249109129059102,000910
2024-04-239029179029072,400907
2024-04-229019139009002,700900
2024-04-1991391589589517,700895
2024-04-189159269139252,800925
2024-04-179389389139188,500918
2024-04-1695595592593911,800939
2024-04-1594696494595514,100955
2024-04-129659659429615,700961
2024-04-1194297093196824,500968
2024-04-109399549399428,000942
2024-04-099339359209306,800930
2024-04-089269379259266,300926
2024-04-0592593290391418,400914
2024-04-0496396391892518,600925
2024-04-039319509319407,900940
2024-04-0294095792392712,400927
2024-04-0197497894194126,600941
2024-03-2996297695295924,800959
2024-03-2892998892995266,400952
2024-03-2790692790492528,900925
2024-03-2689590688690628,200906
2024-03-258888938868866,100886
2024-03-2290490487988011,200880
2024-03-2188090788089145,100891
2024-03-198688798628759,600875
2024-03-1884987384986437,300864
2024-03-15874892839848100,500848
2024-03-1484288084184554,200845
2024-03-1383284682783322,500833
2024-03-1282185081884724,400847
2024-03-1181683081682521,100825
2024-03-0885785783384220,200842
2024-03-0786086485285912,100859
2024-03-068648648588608,400860
2024-03-0587687685786112,700861
2024-03-0486087585186623,100866
2024-03-018458498338367,100836
2024-02-298558588478487,200848
2024-02-288438548438463,600846
2024-02-2785885884284210,200842
2024-02-2684085883785815,300858
2024-02-2284685483183610,800836
2024-02-218528548468465,700846
2024-02-2083185183085112,200851
2024-02-198158338128338,300833
2024-02-168128158088158,400815
2024-02-1582782780881523,900815
2024-02-148318318208258,900825
2024-02-1384784881883651,100836
2024-02-0984785584184110,600841
2024-02-088578588508505,200850
2024-02-078588588478544,900854
2024-02-0687087084084624,100846
2024-02-058848848658707,800870
2024-02-0288789786588218,300882
2024-02-0188088687188510,200885
2024-01-318908908808802,800880
2024-01-308838908698875,600887
2024-01-298808918778776,300877
2024-01-268818878808807,900880
2024-01-258858968858906,100890
2024-01-249019018908905,100890
2024-01-238938998938962,300896
2024-01-228919008908947,000894
2024-01-198848918808838,800883
2024-01-188908918848856,200885
2024-01-178969028928924,800892
2024-01-169059068968964,000896
2024-01-159059109009005,400900
2024-01-1290791289190515,000905
2024-01-1190590789290111,000901
2024-01-109079108968976,600897
2024-01-099159199029047,500904
2024-01-0588191488190610,800906
2024-01-048739028678858,500885

分割・併合履歴 : [2011-07-27]1株→10株