8051 (株)山善 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,300 | 1,305 | 1,283 | 1,299 | 125,000 | 1,299 |
| 2025-04-02 | 1,319 | 1,324 | 1,300 | 1,317 | 135,800 | 1,317 |
| 2025-04-01 | 1,338 | 1,338 | 1,312 | 1,319 | 160,100 | 1,319 |
| 2025-03-31 | 1,314 | 1,338 | 1,302 | 1,317 | 169,300 | 1,317 |
| 2025-03-28 | 1,354 | 1,364 | 1,333 | 1,343 | 188,400 | 1,343 |
| 2025-03-27 | 1,384 | 1,397 | 1,378 | 1,389 | 149,800 | 1,389 |
| 2025-03-26 | 1,382 | 1,389 | 1,372 | 1,384 | 125,000 | 1,384 |
| 2025-03-25 | 1,360 | 1,377 | 1,360 | 1,371 | 64,400 | 1,371 |
| 2025-03-24 | 1,373 | 1,375 | 1,348 | 1,358 | 58,500 | 1,358 |
| 2025-03-21 | 1,371 | 1,390 | 1,366 | 1,366 | 115,800 | 1,366 |
| 2025-03-19 | 1,375 | 1,396 | 1,372 | 1,383 | 116,900 | 1,383 |
| 2025-03-18 | 1,375 | 1,397 | 1,375 | 1,383 | 144,500 | 1,383 |
| 2025-03-17 | 1,349 | 1,368 | 1,349 | 1,360 | 81,000 | 1,360 |
| 2025-03-14 | 1,351 | 1,357 | 1,342 | 1,342 | 124,700 | 1,342 |
| 2025-03-13 | 1,342 | 1,363 | 1,340 | 1,346 | 102,600 | 1,346 |
| 2025-03-12 | 1,348 | 1,356 | 1,333 | 1,348 | 130,400 | 1,348 |
| 2025-03-11 | 1,350 | 1,356 | 1,337 | 1,345 | 112,500 | 1,345 |
| 2025-03-10 | 1,385 | 1,386 | 1,362 | 1,366 | 96,000 | 1,366 |
| 2025-03-07 | 1,354 | 1,378 | 1,348 | 1,374 | 169,900 | 1,374 |
| 2025-03-06 | 1,357 | 1,383 | 1,357 | 1,371 | 121,000 | 1,371 |
| 2025-03-05 | 1,356 | 1,370 | 1,352 | 1,354 | 148,800 | 1,354 |
| 2025-03-04 | 1,346 | 1,360 | 1,342 | 1,351 | 194,300 | 1,351 |
| 2025-03-03 | 1,323 | 1,351 | 1,323 | 1,346 | 212,000 | 1,346 |
| 2025-02-28 | 1,299 | 1,323 | 1,281 | 1,320 | 333,400 | 1,320 |
| 2025-02-27 | 1,264 | 1,299 | 1,258 | 1,295 | 157,400 | 1,295 |
| 2025-02-26 | 1,266 | 1,271 | 1,250 | 1,264 | 106,300 | 1,264 |
| 2025-02-25 | 1,277 | 1,281 | 1,265 | 1,269 | 126,400 | 1,269 |
| 2025-02-21 | 1,272 | 1,277 | 1,261 | 1,277 | 121,200 | 1,277 |
| 2025-02-20 | 1,275 | 1,278 | 1,266 | 1,272 | 136,900 | 1,272 |
| 2025-02-19 | 1,287 | 1,289 | 1,275 | 1,275 | 108,800 | 1,275 |
| 2025-02-18 | 1,278 | 1,283 | 1,275 | 1,281 | 150,400 | 1,281 |
| 2025-02-17 | 1,297 | 1,297 | 1,283 | 1,286 | 134,400 | 1,286 |
| 2025-02-14 | 1,297 | 1,304 | 1,282 | 1,297 | 180,500 | 1,297 |
| 2025-02-13 | 1,311 | 1,332 | 1,304 | 1,318 | 262,800 | 1,318 |
| 2025-02-12 | 1,319 | 1,319 | 1,294 | 1,299 | 151,100 | 1,299 |
| 2025-02-10 | 1,315 | 1,315 | 1,298 | 1,303 | 69,000 | 1,303 |
| 2025-02-07 | 1,302 | 1,308 | 1,296 | 1,307 | 116,100 | 1,307 |
| 2025-02-06 | 1,308 | 1,319 | 1,308 | 1,311 | 67,300 | 1,311 |
| 2025-02-05 | 1,289 | 1,303 | 1,285 | 1,302 | 120,100 | 1,302 |
| 2025-02-04 | 1,318 | 1,321 | 1,289 | 1,289 | 94,200 | 1,289 |
| 2025-02-03 | 1,330 | 1,335 | 1,308 | 1,309 | 191,700 | 1,309 |
| 2025-01-31 | 1,336 | 1,339 | 1,326 | 1,338 | 103,100 | 1,338 |
| 2025-01-30 | 1,330 | 1,344 | 1,328 | 1,341 | 114,900 | 1,341 |
| 2025-01-29 | 1,337 | 1,344 | 1,333 | 1,335 | 87,500 | 1,335 |
| 2025-01-28 | 1,334 | 1,349 | 1,334 | 1,340 | 105,900 | 1,340 |
| 2025-01-27 | 1,330 | 1,342 | 1,328 | 1,335 | 81,200 | 1,335 |
| 2025-01-24 | 1,320 | 1,329 | 1,313 | 1,322 | 81,900 | 1,322 |
| 2025-01-23 | 1,323 | 1,340 | 1,315 | 1,320 | 76,200 | 1,320 |
| 2025-01-22 | 1,322 | 1,333 | 1,318 | 1,325 | 71,300 | 1,325 |
| 2025-01-21 | 1,323 | 1,330 | 1,318 | 1,322 | 66,400 | 1,322 |
| 2025-01-20 | 1,308 | 1,321 | 1,304 | 1,316 | 114,100 | 1,316 |
| 2025-01-17 | 1,305 | 1,310 | 1,297 | 1,308 | 96,700 | 1,308 |
| 2025-01-16 | 1,320 | 1,328 | 1,311 | 1,313 | 98,800 | 1,313 |
| 2025-01-15 | 1,327 | 1,337 | 1,311 | 1,320 | 112,900 | 1,320 |
| 2025-01-14 | 1,324 | 1,332 | 1,310 | 1,327 | 187,300 | 1,327 |
| 2025-01-10 | 1,317 | 1,325 | 1,304 | 1,318 | 96,400 | 1,318 |
| 2025-01-09 | 1,341 | 1,346 | 1,320 | 1,321 | 78,600 | 1,321 |
| 2025-01-08 | 1,369 | 1,369 | 1,344 | 1,344 | 117,200 | 1,344 |
| 2025-01-07 | 1,374 | 1,377 | 1,360 | 1,368 | 106,300 | 1,368 |
| 2025-01-06 | 1,396 | 1,406 | 1,361 | 1,363 | 236,900 | 1,363 |
分割・併合履歴 ： なし