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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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