3598 山喜(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 135 | 136 | 134 | 134 | 11,000 | 134 |
2023-03-30 | 134 | 135 | 133 | 135 | 27,200 | 135 |
2023-03-29 | 140 | 140 | 138 | 139 | 19,400 | 139 |
2023-03-28 | 142 | 142 | 138 | 138 | 18,000 | 138 |
2023-03-27 | 141 | 143 | 141 | 142 | 32,700 | 142 |
2023-03-24 | 140 | 141 | 139 | 140 | 6,500 | 140 |
2023-03-23 | 138 | 140 | 138 | 138 | 4,200 | 138 |
2023-03-22 | 139 | 141 | 138 | 138 | 8,700 | 138 |
2023-03-20 | 138 | 140 | 138 | 138 | 12,400 | 138 |
2023-03-17 | 138 | 138 | 138 | 138 | 1,700 | 138 |
2023-03-16 | 137 | 138 | 136 | 138 | 9,300 | 138 |
2023-03-15 | 137 | 140 | 137 | 138 | 7,800 | 138 |
2023-03-14 | 140 | 140 | 136 | 137 | 23,200 | 137 |
2023-03-13 | 140 | 140 | 138 | 139 | 14,100 | 139 |
2023-03-10 | 141 | 141 | 140 | 141 | 9,000 | 141 |
2023-03-09 | 140 | 141 | 139 | 140 | 4,800 | 140 |
2023-03-08 | 140 | 141 | 139 | 141 | 5,800 | 141 |
2023-03-07 | 140 | 140 | 139 | 140 | 5,600 | 140 |
2023-03-06 | 140 | 140 | 139 | 140 | 5,600 | 140 |
2023-03-03 | 138 | 140 | 138 | 139 | 14,900 | 139 |
2023-03-02 | 139 | 140 | 138 | 139 | 6,600 | 139 |
2023-03-01 | 139 | 140 | 138 | 139 | 3,100 | 139 |
2023-02-28 | 139 | 139 | 138 | 139 | 6,100 | 139 |
2023-02-27 | 137 | 139 | 137 | 138 | 5,800 | 138 |
2023-02-24 | 138 | 138 | 137 | 137 | 9,400 | 137 |
2023-02-22 | 137 | 137 | 136 | 137 | 2,500 | 137 |
2023-02-21 | 138 | 138 | 137 | 137 | 3,000 | 137 |
2023-02-20 | 137 | 138 | 136 | 137 | 5,700 | 137 |
2023-02-17 | 137 | 138 | 137 | 137 | 4,900 | 137 |
2023-02-16 | 136 | 138 | 136 | 137 | 4,200 | 137 |
2023-02-15 | 136 | 139 | 136 | 137 | 11,300 | 137 |
2023-02-14 | 137 | 137 | 135 | 135 | 5,800 | 135 |
2023-02-13 | 137 | 137 | 135 | 137 | 14,700 | 137 |
2023-02-10 | 136 | 140 | 136 | 139 | 17,900 | 139 |
2023-02-09 | 136 | 138 | 136 | 136 | 2,100 | 136 |
2023-02-08 | 137 | 137 | 136 | 137 | 6,900 | 137 |
2023-02-07 | 138 | 138 | 136 | 136 | 4,800 | 136 |
2023-02-06 | 137 | 138 | 137 | 138 | 9,500 | 138 |
2023-02-03 | 139 | 140 | 137 | 137 | 11,900 | 137 |
2023-02-02 | 139 | 140 | 138 | 140 | 18,900 | 140 |
2023-02-01 | 137 | 138 | 137 | 138 | 5,100 | 138 |
2023-01-31 | 136 | 138 | 135 | 137 | 11,100 | 137 |
2023-01-30 | 135 | 136 | 135 | 135 | 4,600 | 135 |
2023-01-27 | 136 | 136 | 134 | 135 | 4,100 | 135 |
2023-01-26 | 135 | 136 | 135 | 136 | 2,200 | 136 |
2023-01-25 | 135 | 136 | 135 | 135 | 3,300 | 135 |
2023-01-24 | 135 | 136 | 134 | 135 | 4,700 | 135 |
2023-01-23 | 136 | 136 | 135 | 135 | 8,300 | 135 |
2023-01-20 | 135 | 136 | 134 | 135 | 6,500 | 135 |
2023-01-19 | 134 | 135 | 134 | 134 | 1,300 | 134 |
2023-01-18 | 134 | 135 | 134 | 134 | 2,300 | 134 |
2023-01-17 | 133 | 135 | 133 | 133 | 3,400 | 133 |
2023-01-16 | 132 | 135 | 132 | 133 | 13,400 | 133 |
2023-01-13 | 135 | 135 | 132 | 132 | 21,300 | 132 |
2023-01-12 | 134 | 135 | 134 | 135 | 4,100 | 135 |
2023-01-11 | 133 | 135 | 133 | 135 | 3,100 | 135 |
2023-01-10 | 134 | 134 | 133 | 134 | 4,700 | 134 |
2023-01-06 | 133 | 134 | 133 | 133 | 4,000 | 133 |
2023-01-05 | 134 | 134 | 132 | 133 | 7,300 | 133 |
2023-01-04 | 132 | 134 | 132 | 134 | 10,600 | 134 |
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