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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
