3598 山喜(株) 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 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 164 | 165 | 163 | 163 | 4,800 | 163 |
| 2024-10-02 | 163 | 164 | 163 | 164 | 8,100 | 164 |
| 2024-10-01 | 165 | 166 | 164 | 164 | 5,400 | 164 |
| 2024-09-30 | 165 | 165 | 162 | 163 | 15,400 | 163 |
| 2024-09-27 | 162 | 166 | 162 | 165 | 21,300 | 165 |
| 2024-09-26 | 170 | 171 | 168 | 170 | 35,700 | 170 |
| 2024-09-25 | 169 | 170 | 166 | 167 | 27,000 | 167 |
| 2024-09-24 | 168 | 169 | 167 | 169 | 16,900 | 169 |
| 2024-09-20 | 167 | 168 | 166 | 168 | 7,800 | 168 |
| 2024-09-19 | 167 | 168 | 167 | 167 | 5,300 | 167 |
| 2024-09-18 | 167 | 167 | 166 | 167 | 2,600 | 167 |
| 2024-09-17 | 167 | 167 | 166 | 166 | 12,500 | 166 |
| 2024-09-13 | 167 | 168 | 166 | 167 | 9,500 | 167 |
| 2024-09-12 | 167 | 167 | 165 | 167 | 6,200 | 167 |
| 2024-09-11 | 168 | 168 | 164 | 166 | 19,500 | 166 |
| 2024-09-10 | 166 | 166 | 165 | 166 | 8,400 | 166 |
| 2024-09-09 | 165 | 167 | 165 | 165 | 13,400 | 165 |
| 2024-09-06 | 168 | 169 | 166 | 167 | 7,500 | 167 |
| 2024-09-05 | 167 | 167 | 166 | 167 | 4,800 | 167 |
| 2024-09-04 | 167 | 168 | 166 | 167 | 17,800 | 167 |
| 2024-09-03 | 168 | 170 | 167 | 169 | 9,900 | 169 |
| 2024-09-02 | 167 | 170 | 167 | 168 | 14,100 | 168 |
| 2024-08-30 | 167 | 168 | 166 | 167 | 13,800 | 167 |
| 2024-08-29 | 167 | 168 | 165 | 167 | 12,400 | 167 |
| 2024-08-28 | 166 | 167 | 166 | 167 | 10,400 | 167 |
| 2024-08-27 | 167 | 167 | 165 | 165 | 6,200 | 165 |
| 2024-08-26 | 167 | 167 | 165 | 167 | 7,200 | 167 |
| 2024-08-23 | 163 | 168 | 162 | 165 | 24,200 | 165 |
| 2024-08-22 | 165 | 165 | 163 | 165 | 8,700 | 165 |
| 2024-08-21 | 163 | 164 | 163 | 164 | 4,200 | 164 |
| 2024-08-20 | 160 | 164 | 160 | 164 | 12,400 | 164 |
| 2024-08-19 | 159 | 160 | 158 | 159 | 6,300 | 159 |
| 2024-08-16 | 157 | 159 | 156 | 158 | 21,200 | 158 |
| 2024-08-15 | 153 | 156 | 152 | 156 | 14,700 | 156 |
| 2024-08-14 | 158 | 158 | 147 | 153 | 89,200 | 153 |
| 2024-08-13 | 154 | 157 | 154 | 155 | 18,700 | 155 |
| 2024-08-09 | 160 | 160 | 154 | 157 | 19,400 | 157 |
| 2024-08-08 | 154 | 160 | 154 | 157 | 14,400 | 157 |
| 2024-08-07 | 151 | 158 | 151 | 154 | 53,000 | 154 |
| 2024-08-06 | 154 | 157 | 152 | 155 | 46,100 | 155 |
| 2024-08-05 | 160 | 161 | 139 | 139 | 164,000 | 139 |
| 2024-08-02 | 176 | 176 | 167 | 169 | 63,100 | 169 |
| 2024-08-01 | 180 | 183 | 179 | 179 | 10,400 | 179 |
| 2024-07-31 | 180 | 182 | 179 | 182 | 15,300 | 182 |
| 2024-07-30 | 179 | 182 | 178 | 179 | 6,100 | 179 |
| 2024-07-29 | 180 | 182 | 179 | 181 | 18,400 | 181 |
| 2024-07-26 | 183 | 184 | 180 | 180 | 28,000 | 180 |
| 2024-07-25 | 185 | 185 | 180 | 182 | 98,100 | 182 |
| 2024-07-24 | 180 | 189 | 175 | 184 | 215,600 | 184 |
| 2024-07-23 | 173 | 182 | 173 | 180 | 121,100 | 180 |
| 2024-07-22 | 172 | 174 | 170 | 173 | 48,200 | 173 |
| 2024-07-19 | 170 | 172 | 170 | 171 | 9,100 | 171 |
| 2024-07-18 | 172 | 172 | 170 | 172 | 5,600 | 172 |
| 2024-07-17 | 171 | 172 | 171 | 171 | 10,500 | 171 |
| 2024-07-16 | 171 | 172 | 171 | 172 | 24,700 | 172 |
| 2024-07-12 | 171 | 171 | 169 | 170 | 9,600 | 170 |
| 2024-07-11 | 171 | 171 | 170 | 171 | 11,200 | 171 |
| 2024-07-10 | 170 | 171 | 170 | 170 | 20,900 | 170 |
| 2024-07-09 | 172 | 172 | 170 | 171 | 6,300 | 171 |
| 2024-07-08 | 170 | 173 | 170 | 172 | 28,500 | 172 |
| 2024-07-05 | 169 | 170 | 168 | 170 | 20,000 | 170 |
| 2024-07-04 | 169 | 169 | 167 | 169 | 10,500 | 169 |
| 2024-07-03 | 168 | 169 | 168 | 169 | 6,700 | 169 |
| 2024-07-02 | 168 | 169 | 168 | 168 | 9,300 | 168 |
| 2024-07-01 | 168 | 169 | 167 | 168 | 14,700 | 168 |
| 2024-06-28 | 168 | 168 | 167 | 168 | 5,500 | 168 |
| 2024-06-27 | 168 | 168 | 167 | 168 | 4,700 | 168 |
| 2024-06-26 | 167 | 168 | 166 | 167 | 11,600 | 167 |
| 2024-06-25 | 166 | 167 | 165 | 166 | 6,600 | 166 |
| 2024-06-24 | 166 | 167 | 165 | 166 | 6,700 | 166 |
| 2024-06-21 | 165 | 167 | 165 | 166 | 6,600 | 166 |
| 2024-06-20 | 165 | 166 | 165 | 165 | 5,500 | 165 |
| 2024-06-19 | 166 | 166 | 165 | 165 | 5,400 | 165 |
| 2024-06-18 | 166 | 166 | 165 | 166 | 8,400 | 166 |
| 2024-06-17 | 164 | 167 | 164 | 166 | 19,700 | 166 |
| 2024-06-14 | 165 | 166 | 164 | 164 | 4,500 | 164 |
| 2024-06-13 | 166 | 166 | 165 | 165 | 4,900 | 165 |
| 2024-06-12 | 166 | 166 | 164 | 166 | 6,700 | 166 |
| 2024-06-11 | 164 | 166 | 164 | 166 | 10,200 | 166 |
| 2024-06-10 | 165 | 166 | 164 | 165 | 8,800 | 165 |
| 2024-06-07 | 167 | 167 | 164 | 165 | 23,100 | 165 |
| 2024-06-06 | 166 | 167 | 166 | 167 | 2,000 | 167 |
| 2024-06-05 | 167 | 167 | 165 | 167 | 6,400 | 167 |
| 2024-06-04 | 166 | 167 | 164 | 167 | 12,700 | 167 |
| 2024-06-03 | 165 | 166 | 164 | 165 | 18,000 | 165 |
| 2024-05-31 | 166 | 167 | 164 | 165 | 22,000 | 165 |
| 2024-05-30 | 163 | 169 | 162 | 166 | 45,700 | 166 |
| 2024-05-29 | 164 | 164 | 163 | 163 | 7,500 | 163 |
| 2024-05-28 | 165 | 165 | 163 | 164 | 12,300 | 164 |
| 2024-05-27 | 165 | 165 | 163 | 164 | 11,900 | 164 |
| 2024-05-24 | 163 | 164 | 162 | 164 | 15,600 | 164 |
| 2024-05-23 | 164 | 164 | 163 | 163 | 10,500 | 163 |
| 2024-05-22 | 165 | 165 | 163 | 164 | 14,100 | 164 |
| 2024-05-21 | 163 | 165 | 163 | 164 | 17,100 | 164 |
| 2024-05-20 | 164 | 165 | 163 | 163 | 17,500 | 163 |
| 2024-05-17 | 164 | 165 | 159 | 165 | 83,000 | 165 |
| 2024-05-16 | 169 | 169 | 164 | 166 | 62,700 | 166 |
| 2024-05-15 | 170 | 170 | 165 | 166 | 76,300 | 166 |
| 2024-05-14 | 168 | 172 | 168 | 171 | 15,000 | 171 |
| 2024-05-13 | 168 | 170 | 166 | 169 | 46,100 | 169 |
| 2024-05-10 | 167 | 168 | 166 | 168 | 9,600 | 168 |
| 2024-05-09 | 166 | 168 | 166 | 167 | 9,900 | 167 |
| 2024-05-08 | 166 | 168 | 165 | 167 | 26,100 | 167 |
| 2024-05-07 | 167 | 167 | 165 | 166 | 23,500 | 166 |
| 2024-05-02 | 166 | 169 | 165 | 166 | 32,600 | 166 |
| 2024-05-01 | 169 | 169 | 165 | 165 | 92,100 | 165 |
| 2024-04-30 | 168 | 169 | 167 | 168 | 15,100 | 168 |
| 2024-04-26 | 166 | 170 | 166 | 168 | 12,200 | 168 |
| 2024-04-25 | 168 | 170 | 166 | 166 | 28,400 | 166 |
| 2024-04-24 | 169 | 170 | 168 | 168 | 12,000 | 168 |
| 2024-04-23 | 166 | 169 | 165 | 169 | 18,500 | 169 |
| 2024-04-22 | 166 | 170 | 165 | 165 | 69,000 | 165 |
| 2024-04-19 | 168 | 168 | 165 | 165 | 57,000 | 165 |
| 2024-04-18 | 170 | 170 | 165 | 169 | 51,400 | 169 |
| 2024-04-17 | 170 | 173 | 169 | 169 | 17,200 | 169 |
| 2024-04-16 | 174 | 174 | 171 | 172 | 9,000 | 172 |
| 2024-04-15 | 174 | 175 | 172 | 172 | 23,900 | 172 |
| 2024-04-12 | 171 | 173 | 171 | 172 | 39,400 | 172 |
| 2024-04-11 | 170 | 171 | 168 | 171 | 36,500 | 171 |
| 2024-04-10 | 170 | 171 | 170 | 170 | 7,700 | 170 |
| 2024-04-09 | 170 | 171 | 169 | 170 | 7,500 | 170 |
| 2024-04-08 | 170 | 171 | 169 | 170 | 13,000 | 170 |
| 2024-04-05 | 167 | 170 | 167 | 170 | 23,300 | 170 |
| 2024-04-04 | 169 | 170 | 168 | 168 | 14,900 | 168 |
| 2024-04-03 | 168 | 170 | 167 | 168 | 21,200 | 168 |
| 2024-04-02 | 170 | 170 | 167 | 167 | 29,400 | 167 |
| 2024-04-01 | 167 | 170 | 167 | 169 | 146,300 | 169 |
| 2024-03-29 | 168 | 169 | 167 | 167 | 28,400 | 167 |
| 2024-03-28 | 168 | 170 | 167 | 167 | 53,000 | 167 |
| 2024-03-27 | 172 | 173 | 170 | 171 | 74,000 | 171 |
| 2024-03-26 | 173 | 173 | 168 | 170 | 112,400 | 170 |
| 2024-03-25 | 172 | 173 | 169 | 173 | 56,700 | 173 |
| 2024-03-22 | 176 | 176 | 168 | 171 | 160,800 | 171 |
| 2024-03-21 | 178 | 179 | 175 | 176 | 45,400 | 176 |
| 2024-03-19 | 173 | 178 | 172 | 178 | 61,800 | 178 |
| 2024-03-18 | 172 | 174 | 171 | 173 | 52,600 | 173 |
| 2024-03-15 | 171 | 192 | 168 | 172 | 894,100 | 172 |
| 2024-03-14 | 170 | 216 | 170 | 174 | 4,714,000 | 174 |
| 2024-03-13 | 166 | 168 | 166 | 167 | 14,700 | 167 |
| 2024-03-12 | 167 | 167 | 165 | 166 | 13,700 | 166 |
| 2024-03-11 | 168 | 168 | 166 | 166 | 7,400 | 166 |
| 2024-03-08 | 165 | 168 | 165 | 168 | 25,100 | 168 |
| 2024-03-07 | 166 | 167 | 165 | 167 | 11,000 | 167 |
| 2024-03-06 | 166 | 167 | 164 | 167 | 26,600 | 167 |
| 2024-03-05 | 166 | 166 | 165 | 165 | 10,100 | 165 |
| 2024-03-04 | 164 | 167 | 164 | 165 | 28,800 | 165 |
| 2024-03-01 | 167 | 167 | 163 | 164 | 40,400 | 164 |
| 2024-02-29 | 170 | 170 | 164 | 167 | 47,600 | 167 |
| 2024-02-28 | 169 | 170 | 167 | 170 | 11,500 | 170 |
| 2024-02-27 | 167 | 168 | 167 | 167 | 13,400 | 167 |
| 2024-02-26 | 164 | 167 | 164 | 167 | 19,100 | 167 |
| 2024-02-22 | 168 | 168 | 166 | 166 | 8,200 | 166 |
| 2024-02-21 | 167 | 168 | 165 | 168 | 11,900 | 168 |
| 2024-02-20 | 164 | 167 | 164 | 167 | 31,500 | 167 |
| 2024-02-19 | 165 | 166 | 163 | 163 | 20,200 | 163 |
| 2024-02-16 | 160 | 165 | 160 | 165 | 46,900 | 165 |
| 2024-02-15 | 160 | 164 | 160 | 163 | 54,700 | 163 |
| 2024-02-14 | 169 | 169 | 160 | 163 | 188,600 | 163 |
| 2024-02-13 | 171 | 175 | 170 | 174 | 78,900 | 174 |
| 2024-02-09 | 170 | 171 | 168 | 171 | 14,100 | 171 |
| 2024-02-08 | 169 | 170 | 168 | 169 | 11,000 | 169 |
| 2024-02-07 | 171 | 171 | 168 | 169 | 16,500 | 169 |
| 2024-02-06 | 173 | 173 | 170 | 171 | 21,600 | 171 |
| 2024-02-05 | 170 | 173 | 169 | 172 | 28,900 | 172 |
| 2024-02-02 | 175 | 175 | 169 | 172 | 44,800 | 172 |
| 2024-02-01 | 173 | 174 | 171 | 174 | 22,800 | 174 |
| 2024-01-31 | 171 | 173 | 171 | 171 | 7,200 | 171 |
| 2024-01-30 | 173 | 173 | 168 | 171 | 22,300 | 171 |
| 2024-01-29 | 170 | 171 | 169 | 171 | 9,600 | 171 |
| 2024-01-26 | 168 | 173 | 167 | 169 | 34,800 | 169 |
| 2024-01-25 | 168 | 168 | 167 | 168 | 6,700 | 168 |
| 2024-01-24 | 165 | 168 | 165 | 167 | 22,600 | 167 |
| 2024-01-23 | 165 | 166 | 164 | 165 | 14,500 | 165 |
| 2024-01-22 | 165 | 165 | 162 | 165 | 18,000 | 165 |
| 2024-01-19 | 164 | 165 | 163 | 163 | 12,200 | 163 |
| 2024-01-18 | 162 | 164 | 162 | 164 | 16,600 | 164 |
| 2024-01-17 | 162 | 165 | 162 | 162 | 19,000 | 162 |
| 2024-01-16 | 165 | 165 | 160 | 162 | 46,300 | 162 |
| 2024-01-15 | 164 | 165 | 163 | 165 | 32,100 | 165 |
| 2024-01-12 | 163 | 165 | 163 | 163 | 14,600 | 163 |
| 2024-01-11 | 165 | 165 | 162 | 163 | 25,200 | 163 |
| 2024-01-10 | 165 | 165 | 164 | 164 | 14,900 | 164 |
| 2024-01-09 | 163 | 165 | 163 | 165 | 18,200 | 165 |
| 2024-01-05 | 164 | 164 | 161 | 163 | 17,000 | 163 |
| 2024-01-04 | 163 | 165 | 161 | 162 | 28,900 | 162 |
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
