7426 (株)山大 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,110 | 1,140 | 1,110 | 1,119 | 8,200 | 1,119 |
| 2025-07-01 | 1,096 | 1,108 | 1,096 | 1,103 | 1,300 | 1,103 |
| 2025-06-30 | 1,096 | 1,103 | 1,084 | 1,096 | 2,700 | 1,096 |
| 2025-06-27 | 1,080 | 1,095 | 1,080 | 1,090 | 1,700 | 1,090 |
| 2025-06-26 | 1,077 | 1,084 | 1,077 | 1,078 | 1,100 | 1,078 |
| 2025-06-25 | 1,084 | 1,084 | 1,077 | 1,077 | 2,800 | 1,077 |
| 2025-06-24 | 1,070 | 1,085 | 1,070 | 1,080 | 1,900 | 1,080 |
| 2025-06-23 | 1,078 | 1,085 | 1,070 | 1,070 | 1,700 | 1,070 |
| 2025-06-20 | 1,089 | 1,089 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2025-06-19 | 1,094 | 1,095 | 1,089 | 1,089 | 1,600 | 1,089 |
| 2025-06-18 | 1,096 | 1,096 | 1,088 | 1,094 | 3,600 | 1,094 |
| 2025-06-17 | 1,109 | 1,109 | 1,092 | 1,098 | 3,700 | 1,098 |
| 2025-06-16 | 1,088 | 1,104 | 1,088 | 1,103 | 900 | 1,103 |
| 2025-06-13 | 1,102 | 1,103 | 1,088 | 1,091 | 3,000 | 1,091 |
| 2025-06-12 | 1,087 | 1,110 | 1,087 | 1,102 | 1,800 | 1,102 |
| 2025-06-11 | 1,116 | 1,124 | 1,088 | 1,088 | 8,100 | 1,088 |
| 2025-06-10 | 1,117 | 1,126 | 1,106 | 1,110 | 2,800 | 1,110 |
| 2025-06-09 | 1,116 | 1,119 | 1,101 | 1,115 | 5,700 | 1,115 |
| 2025-06-06 | 1,094 | 1,176 | 1,094 | 1,116 | 44,500 | 1,116 |
| 2025-06-05 | 1,091 | 1,100 | 1,091 | 1,091 | 1,800 | 1,091 |
| 2025-06-04 | 1,092 | 1,111 | 1,091 | 1,092 | 6,600 | 1,092 |
| 2025-06-03 | 1,080 | 1,102 | 1,080 | 1,092 | 5,400 | 1,092 |
| 2025-06-02 | 1,093 | 1,093 | 1,077 | 1,081 | 3,800 | 1,081 |
| 2025-05-30 | 1,095 | 1,104 | 1,082 | 1,082 | 6,200 | 1,082 |
| 2025-05-29 | 1,086 | 1,110 | 1,075 | 1,088 | 16,000 | 1,088 |
| 2025-05-28 | 1,115 | 1,130 | 1,089 | 1,095 | 32,400 | 1,095 |
| 2025-05-27 | 1,051 | 1,366 | 1,051 | 1,100 | 327,300 | 1,100 |
| 2025-05-26 | 1,055 | 1,069 | 1,055 | 1,066 | 300 | 1,066 |
| 2025-05-23 | 1,062 | 1,062 | 1,050 | 1,055 | 2,800 | 1,055 |
| 2025-05-22 | 1,070 | 1,072 | 1,060 | 1,065 | 1,400 | 1,065 |
| 2025-05-21 | 1,095 | 1,095 | 1,070 | 1,076 | 1,500 | 1,076 |
| 2025-05-20 | 1,081 | 1,089 | 1,081 | 1,085 | 1,900 | 1,085 |
| 2025-05-19 | 1,075 | 1,095 | 1,075 | 1,095 | 3,000 | 1,095 |
| 2025-05-16 | 1,080 | 1,096 | 1,080 | 1,085 | 1,700 | 1,085 |
| 2025-05-15 | 1,099 | 1,099 | 1,080 | 1,089 | 1,700 | 1,089 |
| 2025-05-14 | 1,068 | 1,079 | 1,068 | 1,079 | 4,100 | 1,079 |
| 2025-05-13 | 1,068 | 1,083 | 1,068 | 1,068 | 2,000 | 1,068 |
| 2025-05-12 | 1,087 | 1,087 | 1,063 | 1,075 | 6,500 | 1,075 |
| 2025-05-09 | 1,086 | 1,090 | 1,072 | 1,072 | 3,800 | 1,072 |
| 2025-05-08 | 1,089 | 1,102 | 1,080 | 1,080 | 5,700 | 1,080 |
| 2025-05-07 | 1,085 | 1,105 | 1,085 | 1,089 | 5,400 | 1,089 |
| 2025-05-02 | 1,100 | 1,117 | 1,081 | 1,081 | 6,200 | 1,081 |
| 2025-05-01 | 1,090 | 1,121 | 1,081 | 1,102 | 16,700 | 1,102 |
| 2025-04-30 | 1,050 | 1,299 | 1,050 | 1,076 | 225,500 | 1,076 |
| 2025-04-28 | 1,112 | 1,136 | 1,112 | 1,136 | 2,400 | 1,136 |
| 2025-04-25 | 1,125 | 1,135 | 1,112 | 1,113 | 3,400 | 1,113 |
| 2025-04-24 | 1,147 | 1,152 | 1,121 | 1,130 | 3,900 | 1,130 |
| 2025-04-23 | 1,145 | 1,244 | 1,117 | 1,150 | 37,700 | 1,150 |
| 2025-04-22 | 1,138 | 1,224 | 1,114 | 1,143 | 24,300 | 1,143 |
| 2025-04-21 | 1,059 | 1,260 | 1,050 | 1,138 | 273,600 | 1,138 |
| 2025-04-18 | 1,041 | 1,076 | 1,034 | 1,042 | 7,500 | 1,042 |
| 2025-04-17 | 1,031 | 1,161 | 1,010 | 1,025 | 63,700 | 1,025 |
| 2025-04-16 | 1,047 | 1,050 | 1,003 | 1,008 | 3,200 | 1,008 |
| 2025-04-15 | 1,059 | 1,059 | 1,040 | 1,040 | 2,400 | 1,040 |
| 2025-04-14 | 1,060 | 1,068 | 1,033 | 1,034 | 10,000 | 1,034 |
| 2025-04-11 | 985 | 1,158 | 984 | 1,000 | 31,700 | 1,000 |
| 2025-04-10 | 1,013 | 1,028 | 1,006 | 1,006 | 7,500 | 1,006 |
| 2025-04-09 | 989 | 1,000 | 969 | 998 | 4,400 | 998 |
| 2025-04-08 | 955 | 1,046 | 955 | 1,000 | 9,100 | 1,000 |
| 2025-04-07 | 930 | 1,038 | 852 | 925 | 26,600 | 925 |
| 2025-04-04 | 1,021 | 1,021 | 964 | 975 | 15,800 | 975 |
| 2025-04-03 | 1,030 | 1,055 | 1,011 | 1,020 | 12,800 | 1,020 |
| 2025-04-02 | 1,075 | 1,080 | 1,056 | 1,060 | 6,600 | 1,060 |
| 2025-04-01 | 1,100 | 1,130 | 1,075 | 1,075 | 5,800 | 1,075 |
| 2025-03-31 | 1,124 | 1,140 | 1,062 | 1,086 | 18,100 | 1,086 |
| 2025-03-28 | 1,195 | 1,200 | 1,132 | 1,138 | 14,600 | 1,138 |
| 2025-03-27 | 1,207 | 1,220 | 1,195 | 1,195 | 11,900 | 1,195 |
| 2025-03-26 | 1,220 | 1,226 | 1,207 | 1,207 | 6,100 | 1,207 |
| 2025-03-25 | 1,249 | 1,250 | 1,205 | 1,209 | 12,200 | 1,209 |
| 2025-03-24 | 1,228 | 1,259 | 1,220 | 1,230 | 18,500 | 1,230 |
| 2025-03-21 | 1,198 | 1,228 | 1,198 | 1,211 | 7,100 | 1,211 |
| 2025-03-19 | 1,221 | 1,241 | 1,203 | 1,206 | 16,000 | 1,206 |
| 2025-03-18 | 1,227 | 1,237 | 1,219 | 1,221 | 10,300 | 1,221 |
| 2025-03-17 | 1,245 | 1,249 | 1,221 | 1,221 | 4,900 | 1,221 |
| 2025-03-14 | 1,282 | 1,282 | 1,230 | 1,235 | 20,100 | 1,235 |
| 2025-03-13 | 1,335 | 1,335 | 1,285 | 1,285 | 19,500 | 1,285 |
| 2025-03-12 | 1,323 | 1,350 | 1,286 | 1,319 | 22,600 | 1,319 |
| 2025-03-11 | 1,354 | 1,365 | 1,315 | 1,320 | 28,400 | 1,320 |
| 2025-03-10 | 1,496 | 1,497 | 1,370 | 1,401 | 28,900 | 1,401 |
| 2025-03-07 | 1,358 | 1,531 | 1,310 | 1,406 | 79,400 | 1,406 |
| 2025-03-06 | 1,349 | 1,421 | 1,349 | 1,372 | 16,300 | 1,372 |
| 2025-03-05 | 1,324 | 1,366 | 1,306 | 1,358 | 19,600 | 1,358 |
| 2025-03-04 | 1,390 | 1,392 | 1,336 | 1,357 | 20,700 | 1,357 |
| 2025-03-03 | 1,431 | 1,538 | 1,385 | 1,420 | 62,900 | 1,420 |
| 2025-02-28 | 1,389 | 1,550 | 1,345 | 1,431 | 118,300 | 1,431 |
| 2025-02-27 | 1,350 | 1,441 | 1,331 | 1,404 | 112,700 | 1,404 |
| 2025-02-26 | 1,548 | 1,750 | 1,320 | 1,320 | 462,500 | 1,320 |
| 2025-02-25 | 1,350 | 1,528 | 1,350 | 1,499 | 85,700 | 1,499 |
| 2025-02-21 | 1,292 | 1,316 | 1,263 | 1,316 | 9,700 | 1,316 |
| 2025-02-20 | 1,246 | 1,281 | 1,246 | 1,281 | 3,300 | 1,281 |
| 2025-02-19 | 1,257 | 1,257 | 1,241 | 1,245 | 3,800 | 1,245 |
| 2025-02-18 | 1,257 | 1,279 | 1,250 | 1,250 | 5,900 | 1,250 |
| 2025-02-17 | 1,270 | 1,271 | 1,246 | 1,263 | 4,600 | 1,263 |
| 2025-02-14 | 1,289 | 1,289 | 1,259 | 1,275 | 8,400 | 1,275 |
| 2025-02-13 | 1,246 | 1,287 | 1,233 | 1,282 | 14,400 | 1,282 |
| 2025-02-12 | 1,234 | 1,240 | 1,204 | 1,239 | 10,300 | 1,239 |
| 2025-02-10 | 1,153 | 1,250 | 1,153 | 1,214 | 12,300 | 1,214 |
| 2025-02-07 | 1,155 | 1,167 | 1,155 | 1,158 | 3,100 | 1,158 |
| 2025-02-06 | 1,136 | 1,158 | 1,136 | 1,148 | 4,200 | 1,148 |
| 2025-02-05 | 1,181 | 1,181 | 1,136 | 1,136 | 6,500 | 1,136 |
| 2025-02-04 | 1,196 | 1,227 | 1,167 | 1,167 | 3,000 | 1,167 |
| 2025-02-03 | 1,215 | 1,217 | 1,191 | 1,194 | 1,700 | 1,194 |
| 2025-01-31 | 1,232 | 1,238 | 1,220 | 1,232 | 2,900 | 1,232 |
| 2025-01-30 | 1,208 | 1,232 | 1,200 | 1,232 | 4,600 | 1,232 |
| 2025-01-29 | 1,215 | 1,240 | 1,166 | 1,209 | 15,400 | 1,209 |
| 2025-01-28 | 1,260 | 1,260 | 1,204 | 1,214 | 11,200 | 1,214 |
| 2025-01-27 | 1,300 | 1,300 | 1,245 | 1,245 | 22,300 | 1,245 |
| 2025-01-24 | 1,246 | 1,398 | 1,246 | 1,298 | 101,600 | 1,298 |
| 2025-01-23 | 1,307 | 1,330 | 1,234 | 1,246 | 71,300 | 1,246 |
| 2025-01-22 | 1,410 | 1,445 | 1,280 | 1,369 | 136,500 | 1,369 |
| 2025-01-21 | 1,216 | 1,461 | 1,215 | 1,461 | 270,200 | 1,461 |
| 2025-01-20 | 1,180 | 1,332 | 1,161 | 1,246 | 186,000 | 1,246 |
| 2025-01-17 | 1,009 | 1,110 | 1,009 | 1,090 | 21,200 | 1,090 |
| 2025-01-16 | 1,015 | 1,024 | 1,009 | 1,009 | 4,100 | 1,009 |
| 2025-01-15 | 1,010 | 1,021 | 1,005 | 1,005 | 900 | 1,005 |
| 2025-01-14 | 1,003 | 1,023 | 1,002 | 1,008 | 2,300 | 1,008 |
| 2025-01-10 | 1,000 | 1,009 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2025-01-09 | 1,020 | 1,024 | 1,001 | 1,001 | 2,400 | 1,001 |
| 2025-01-08 | 1,011 | 1,025 | 1,005 | 1,020 | 11,800 | 1,020 |
| 2025-01-07 | 1,020 | 1,029 | 1,018 | 1,018 | 1,800 | 1,018 |
| 2025-01-06 | 998 | 1,023 | 998 | 1,018 | 3,900 | 1,018 |
分割・併合履歴 ： [2017-09-27]1株→0.2株