3598 山喜(株) 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 | 153 | 153 | 145 | 146 | 53,300 | 146 |
| 2025-04-03 | 154 | 156 | 152 | 155 | 40,100 | 155 |
| 2025-04-02 | 158 | 160 | 156 | 157 | 15,500 | 157 |
| 2025-04-01 | 161 | 161 | 157 | 157 | 24,600 | 157 |
| 2025-03-31 | 163 | 163 | 160 | 161 | 28,800 | 161 |
| 2025-03-28 | 163 | 167 | 161 | 161 | 113,700 | 161 |
| 2025-03-27 | 175 | 205 | 166 | 170 | 1,285,200 | 170 |
| 2025-03-26 | 171 | 174 | 169 | 170 | 45,000 | 170 |
| 2025-03-25 | 173 | 188 | 167 | 170 | 363,700 | 170 |
| 2025-03-24 | 165 | 176 | 163 | 176 | 84,100 | 176 |
| 2025-03-21 | 168 | 199 | 161 | 165 | 809,200 | 165 |
| 2025-03-19 | 168 | 168 | 166 | 168 | 15,100 | 168 |
| 2025-03-18 | 166 | 167 | 166 | 166 | 12,900 | 166 |
| 2025-03-17 | 166 | 166 | 165 | 166 | 23,100 | 166 |
| 2025-03-14 | 165 | 166 | 163 | 165 | 17,600 | 165 |
| 2025-03-13 | 165 | 166 | 164 | 165 | 11,300 | 165 |
| 2025-03-12 | 164 | 165 | 163 | 165 | 15,800 | 165 |
| 2025-03-11 | 163 | 164 | 161 | 163 | 15,000 | 163 |
| 2025-03-10 | 165 | 165 | 163 | 163 | 14,800 | 163 |
| 2025-03-07 | 163 | 164 | 161 | 163 | 12,300 | 163 |
| 2025-03-06 | 163 | 164 | 162 | 163 | 9,800 | 163 |
| 2025-03-05 | 163 | 164 | 160 | 164 | 17,900 | 164 |
| 2025-03-04 | 163 | 163 | 161 | 163 | 10,700 | 163 |
| 2025-03-03 | 163 | 163 | 161 | 161 | 6,800 | 161 |
| 2025-02-28 | 163 | 163 | 159 | 160 | 15,000 | 160 |
| 2025-02-27 | 162 | 162 | 159 | 162 | 11,400 | 162 |
| 2025-02-26 | 162 | 162 | 158 | 159 | 12,900 | 159 |
| 2025-02-25 | 161 | 161 | 159 | 159 | 24,100 | 159 |
| 2025-02-21 | 161 | 161 | 155 | 159 | 44,600 | 159 |
| 2025-02-20 | 155 | 156 | 154 | 156 | 4,400 | 156 |
| 2025-02-19 | 155 | 155 | 154 | 155 | 2,600 | 155 |
| 2025-02-18 | 155 | 155 | 154 | 154 | 3,500 | 154 |
| 2025-02-17 | 156 | 156 | 153 | 154 | 31,400 | 154 |
| 2025-02-14 | 157 | 157 | 156 | 156 | 3,800 | 156 |
| 2025-02-13 | 157 | 157 | 156 | 157 | 3,700 | 157 |
| 2025-02-12 | 158 | 158 | 156 | 157 | 3,200 | 157 |
| 2025-02-10 | 158 | 158 | 156 | 157 | 7,900 | 157 |
| 2025-02-07 | 156 | 158 | 156 | 157 | 5,600 | 157 |
| 2025-02-06 | 157 | 158 | 156 | 158 | 3,700 | 158 |
| 2025-02-05 | 155 | 157 | 155 | 155 | 6,200 | 155 |
| 2025-02-04 | 156 | 159 | 155 | 156 | 14,900 | 156 |
| 2025-02-03 | 155 | 157 | 155 | 155 | 14,500 | 155 |
| 2025-01-31 | 156 | 158 | 156 | 157 | 6,800 | 157 |
| 2025-01-30 | 160 | 172 | 156 | 157 | 188,400 | 157 |
| 2025-01-29 | 157 | 163 | 157 | 157 | 29,600 | 157 |
| 2025-01-28 | 154 | 157 | 154 | 156 | 16,800 | 156 |
| 2025-01-27 | 152 | 154 | 152 | 154 | 6,800 | 154 |
| 2025-01-24 | 151 | 153 | 151 | 151 | 8,900 | 151 |
| 2025-01-23 | 152 | 156 | 150 | 151 | 36,100 | 151 |
| 2025-01-22 | 151 | 152 | 151 | 152 | 4,900 | 152 |
| 2025-01-21 | 152 | 152 | 150 | 152 | 9,300 | 152 |
| 2025-01-20 | 152 | 152 | 151 | 152 | 10,700 | 152 |
| 2025-01-17 | 153 | 153 | 151 | 152 | 9,800 | 152 |
| 2025-01-16 | 154 | 154 | 152 | 152 | 3,800 | 152 |
| 2025-01-15 | 153 | 154 | 152 | 154 | 7,500 | 154 |
| 2025-01-14 | 151 | 153 | 151 | 153 | 12,300 | 153 |
| 2025-01-10 | 153 | 154 | 153 | 154 | 6,500 | 154 |
| 2025-01-09 | 156 | 156 | 152 | 153 | 14,100 | 153 |
| 2025-01-08 | 155 | 156 | 154 | 155 | 8,400 | 155 |
| 2025-01-07 | 154 | 155 | 154 | 155 | 14,000 | 155 |
| 2025-01-06 | 155 | 155 | 154 | 155 | 10,000 | 155 |
分割・併合履歴 ： [2015-03-20]1株→0.973株 [2014-12-17]1株→1.368株 [1994-08-26]1株→1.1株