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
2024-02-2284685483183610,800836
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