7426 (株)山大 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,453 | 1,469 | 1,411 | 1,435 | 16,000 | 1,435 |
| 2024-04-25 | 1,485 | 1,510 | 1,451 | 1,451 | 37,300 | 1,451 |
| 2024-04-24 | 1,520 | 1,530 | 1,475 | 1,508 | 49,300 | 1,508 |
| 2024-04-23 | 1,631 | 1,649 | 1,478 | 1,490 | 159,400 | 1,490 |
| 2024-04-22 | 1,627 | 1,861 | 1,601 | 1,632 | 223,500 | 1,632 |
| 2024-04-19 | 1,629 | 1,824 | 1,600 | 1,696 | 284,500 | 1,696 |
| 2024-04-18 | 1,662 | 1,780 | 1,538 | 1,569 | 162,300 | 1,569 |
| 2024-04-17 | 1,551 | 1,781 | 1,495 | 1,765 | 634,000 | 1,765 |
| 2024-04-16 | 1,495 | 1,564 | 1,481 | 1,481 | 47,800 | 1,481 |
| 2024-04-15 | 1,449 | 1,510 | 1,427 | 1,510 | 43,300 | 1,510 |
| 2024-04-12 | 1,478 | 1,510 | 1,455 | 1,468 | 27,400 | 1,468 |
| 2024-04-11 | 1,520 | 1,545 | 1,467 | 1,479 | 51,000 | 1,479 |
| 2024-04-10 | 1,540 | 1,585 | 1,535 | 1,560 | 28,100 | 1,560 |
| 2024-04-09 | 1,532 | 1,599 | 1,493 | 1,555 | 76,700 | 1,555 |
| 2024-04-08 | 1,575 | 1,632 | 1,514 | 1,519 | 62,000 | 1,519 |
| 2024-04-05 | 1,592 | 1,615 | 1,551 | 1,551 | 55,600 | 1,551 |
| 2024-04-04 | 1,705 | 1,778 | 1,623 | 1,632 | 89,500 | 1,632 |
| 2024-04-03 | 1,881 | 1,900 | 1,704 | 1,704 | 121,600 | 1,704 |
| 2024-04-02 | 2,079 | 2,089 | 1,909 | 1,920 | 120,300 | 1,920 |
| 2024-04-01 | 2,293 | 2,324 | 2,083 | 2,122 | 108,100 | 2,122 |
| 2024-03-29 | 2,470 | 2,480 | 2,200 | 2,291 | 318,600 | 2,291 |
| 2024-03-28 | 4,055 | 4,055 | 2,655 | 2,655 | 811,200 | 2,655 |
| 2024-03-27 | 2,946 | 3,385 | 2,798 | 3,385 | 210,800 | 3,385 |
| 2024-03-26 | 3,260 | 3,275 | 2,830 | 2,885 | 86,700 | 2,885 |
| 2024-03-25 | 3,225 | 3,340 | 2,971 | 3,275 | 205,600 | 3,275 |
| 2024-03-22 | 3,530 | 3,690 | 3,225 | 3,225 | 699,400 | 3,225 |
| 2024-03-21 | 3,925 | 3,925 | 3,925 | 3,925 | 36,500 | 3,925 |
| 2024-03-19 | 3,095 | 3,295 | 2,997 | 3,225 | 239,300 | 3,225 |
| 2024-03-18 | 3,010 | 3,055 | 2,900 | 2,997 | 132,700 | 2,997 |
| 2024-03-15 | 2,626 | 3,080 | 2,501 | 3,080 | 494,500 | 3,080 |
| 2024-03-14 | 2,600 | 2,907 | 2,494 | 2,576 | 138,400 | 2,576 |
| 2024-03-13 | 2,790 | 2,928 | 2,400 | 2,550 | 173,100 | 2,550 |
| 2024-03-12 | 3,700 | 3,710 | 3,055 | 3,055 | 117,200 | 3,055 |
| 2024-03-11 | 4,055 | 4,270 | 3,630 | 3,755 | 113,100 | 3,755 |
| 2024-03-08 | 4,610 | 4,960 | 3,980 | 4,050 | 208,200 | 4,050 |
| 2024-03-07 | 4,850 | 5,070 | 4,500 | 4,680 | 125,700 | 4,680 |
| 2024-03-06 | 4,910 | 6,020 | 4,565 | 5,040 | 449,900 | 5,040 |
| 2024-03-05 | 5,110 | 5,110 | 5,010 | 5,110 | 84,600 | 5,110 |
| 2024-03-04 | 4,265 | 4,405 | 4,020 | 4,405 | 300,300 | 4,405 |
| 2024-03-01 | 3,255 | 3,740 | 3,040 | 3,705 | 439,600 | 3,705 |
| 2024-02-29 | 3,935 | 4,445 | 3,305 | 3,325 | 422,700 | 3,325 |
| 2024-02-28 | 4,005 | 4,005 | 3,725 | 4,005 | 250,400 | 4,005 |
| 2024-02-27 | 2,803 | 3,305 | 2,703 | 3,305 | 424,200 | 3,305 |
| 2024-02-26 | 2,321 | 2,803 | 2,321 | 2,803 | 1,000,900 | 2,803 |
| 2024-02-22 | 2,290 | 2,303 | 2,150 | 2,303 | 295,900 | 2,303 |
| 2024-02-21 | 1,699 | 1,903 | 1,520 | 1,903 | 275,900 | 1,903 |
| 2024-02-20 | 1,203 | 1,503 | 1,173 | 1,503 | 277,600 | 1,503 |
| 2024-02-19 | 1,141 | 1,234 | 1,128 | 1,203 | 11,100 | 1,203 |
| 2024-02-16 | 1,103 | 1,166 | 1,100 | 1,149 | 6,200 | 1,149 |
| 2024-02-15 | 1,153 | 1,153 | 1,081 | 1,115 | 12,700 | 1,115 |
| 2024-02-14 | 1,135 | 1,165 | 1,127 | 1,147 | 3,800 | 1,147 |
| 2024-02-13 | 1,148 | 1,166 | 1,115 | 1,159 | 8,900 | 1,159 |
| 2024-02-09 | 1,145 | 1,176 | 1,101 | 1,118 | 22,200 | 1,118 |
| 2024-02-08 | 1,169 | 1,216 | 1,121 | 1,163 | 21,000 | 1,163 |
| 2024-02-07 | 1,183 | 1,192 | 1,155 | 1,169 | 7,700 | 1,169 |
| 2024-02-06 | 1,221 | 1,262 | 1,183 | 1,183 | 23,900 | 1,183 |
| 2024-02-05 | 1,115 | 1,358 | 1,105 | 1,234 | 154,900 | 1,234 |
| 2024-02-02 | 1,104 | 1,126 | 1,104 | 1,110 | 5,000 | 1,110 |
| 2024-02-01 | 1,142 | 1,142 | 1,099 | 1,104 | 9,600 | 1,104 |
| 2024-01-31 | 1,200 | 1,200 | 1,145 | 1,157 | 12,900 | 1,157 |
| 2024-01-30 | 1,203 | 1,217 | 1,201 | 1,201 | 2,300 | 1,201 |
| 2024-01-29 | 1,223 | 1,223 | 1,205 | 1,207 | 2,100 | 1,207 |
| 2024-01-26 | 1,220 | 1,225 | 1,197 | 1,223 | 8,800 | 1,223 |
| 2024-01-25 | 1,237 | 1,237 | 1,220 | 1,220 | 5,100 | 1,220 |
| 2024-01-24 | 1,208 | 1,240 | 1,208 | 1,240 | 1,600 | 1,240 |
| 2024-01-23 | 1,230 | 1,230 | 1,204 | 1,220 | 7,200 | 1,220 |
| 2024-01-22 | 1,216 | 1,240 | 1,214 | 1,227 | 8,000 | 1,227 |
| 2024-01-19 | 1,243 | 1,243 | 1,202 | 1,214 | 11,100 | 1,214 |
| 2024-01-18 | 1,210 | 1,224 | 1,203 | 1,219 | 6,700 | 1,219 |
| 2024-01-17 | 1,229 | 1,257 | 1,200 | 1,200 | 16,700 | 1,200 |
| 2024-01-16 | 1,240 | 1,240 | 1,196 | 1,199 | 14,800 | 1,199 |
| 2024-01-15 | 1,164 | 1,229 | 1,164 | 1,229 | 17,000 | 1,229 |
| 2024-01-12 | 1,167 | 1,198 | 1,150 | 1,183 | 11,900 | 1,183 |
| 2024-01-11 | 1,180 | 1,181 | 1,145 | 1,153 | 12,200 | 1,153 |
| 2024-01-10 | 1,146 | 1,179 | 1,144 | 1,177 | 17,800 | 1,177 |
| 2024-01-09 | 1,132 | 1,188 | 1,132 | 1,159 | 13,700 | 1,159 |
| 2024-01-05 | 1,135 | 1,162 | 1,120 | 1,121 | 18,500 | 1,121 |
| 2024-01-04 | 1,051 | 1,188 | 1,051 | 1,135 | 44,800 | 1,135 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
