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
2024-05-2116316516316417,100164
2024-05-2016416516316317,500163
2024-05-1716416515916583,000165
2024-05-1616916916416662,700166
2024-05-1517017016516676,300166
2024-05-1416817216817115,000171
2024-05-1316817016616946,100169
2024-05-101671681661689,600168
2024-05-091661681661679,900167
2024-05-0816616816516726,100167
2024-05-0716716716516623,500166
2024-05-0216616916516632,600166
2024-05-0116916916516592,100165
2024-04-3016816916716815,100168
2024-04-2616617016616812,200168
2024-04-2516817016616628,400166
2024-04-2416917016816812,000168
2024-04-2316616916516918,500169
2024-04-2216617016516569,000165
2024-04-1916816816516557,000165
2024-04-1817017016516951,400169
2024-04-1717017316916917,200169
2024-04-161741741711729,000172
2024-04-1517417517217223,900172
2024-04-1217117317117239,400172
2024-04-1117017116817136,500171
2024-04-101701711701707,700170
2024-04-091701711691707,500170
2024-04-0817017116917013,000170
2024-04-0516717016717023,300170
2024-04-0416917016816814,900168
2024-04-0316817016716821,200168
2024-04-0217017016716729,400167
2024-04-01167170167169146,300169
2024-03-2916816916716728,400167
2024-03-2816817016716753,000167
2024-03-2717217317017174,000171
2024-03-26173173168170112,400170
2024-03-2517217316917356,700173
2024-03-22176176168171160,800171
2024-03-2117817917517645,400176
2024-03-1917317817217861,800178
2024-03-1817217417117352,600173
2024-03-15171192168172894,100172
2024-03-141702161701744,714,000174
2024-03-1316616816616714,700167
2024-03-1216716716516613,700166
2024-03-111681681661667,400166
2024-03-0816516816516825,100168
2024-03-0716616716516711,000167
2024-03-0616616716416726,600167
2024-03-0516616616516510,100165
2024-03-0416416716416528,800165
2024-03-0116716716316440,400164
2024-02-2917017016416747,600167
2024-02-2816917016717011,500170
2024-02-2716716816716713,400167
2024-02-2616416716416719,100167
2024-02-221681681661668,200166
2024-02-2116716816516811,900168
2024-02-2016416716416731,500167
2024-02-1916516616316320,200163
2024-02-1616016516016546,900165
2024-02-1516016416016354,700163
2024-02-14169169160163188,600163
2024-02-1317117517017478,900174
2024-02-0917017116817114,100171
2024-02-0816917016816911,000169
2024-02-0717117116816916,500169
2024-02-0617317317017121,600171
2024-02-0517017316917228,900172
2024-02-0217517516917244,800172
2024-02-0117317417117422,800174
2024-01-311711731711717,200171
2024-01-3017317316817122,300171
2024-01-291701711691719,600171
2024-01-2616817316716934,800169
2024-01-251681681671686,700168
2024-01-2416516816516722,600167
2024-01-2316516616416514,500165
2024-01-2216516516216518,000165
2024-01-1916416516316312,200163
2024-01-1816216416216416,600164
2024-01-1716216516216219,000162
2024-01-1616516516016246,300162
2024-01-1516416516316532,100165
2024-01-1216316516316314,600163
2024-01-1116516516216325,200163
2024-01-1016516516416414,900164
2024-01-0916316516316518,200165
2024-01-0516416416116317,000163
2024-01-0416316516116228,900162

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