8051 (株)山善 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
2024-12-061,2991,3161,2991,30996,9001,309
2024-12-051,2881,3041,2871,29792,8001,297
2024-12-041,2951,3001,2831,288116,8001,288
2024-12-031,2991,3111,2961,300155,8001,300
2024-12-021,2871,3081,2871,306121,2001,306
2024-11-291,2841,2901,2761,28790,1001,287
2024-11-281,2731,2921,2711,28592,6001,285
2024-11-271,2911,2921,2631,275100,3001,275
2024-11-261,2821,2941,2761,29184,5001,291
2024-11-251,3101,3141,2811,281263,5001,281
2024-11-221,2921,3081,2871,30099,4001,300
2024-11-211,3041,3071,2921,29388,8001,293
2024-11-201,3061,3101,2951,30090,5001,300
2024-11-191,3181,3191,3021,30661,2001,306
2024-11-181,3151,3261,3101,31469,4001,314
2024-11-151,3311,3501,3171,317118,4001,317
2024-11-141,3161,3391,2821,317293,0001,317
2024-11-131,3101,3201,3091,316111,0001,316
2024-11-121,3201,3201,3061,31190,8001,311
2024-11-111,3161,3421,3071,30769,2001,307
2024-11-081,3501,3591,3201,320117,7001,320
2024-11-071,3491,3501,3191,345155,7001,345
2024-11-061,3281,3381,3091,326131,7001,326
2024-11-051,3211,3281,3071,318113,5001,318
2024-11-011,3281,3321,3151,324130,5001,324
2024-10-311,3341,3431,3241,330184,4001,330
2024-10-301,3321,3421,3251,329559,9001,329
2024-10-291,3111,3231,3081,320108,9001,320
2024-10-281,3201,3281,3071,30889,6001,308
2024-10-251,3101,3201,3001,317118,6001,317
2024-10-241,3101,3141,3021,310113,3001,310
2024-10-231,3261,3261,3061,30990,5001,309
2024-10-221,3401,3471,3181,32287,1001,322
2024-10-211,3511,3511,3401,34295,2001,342
2024-10-181,3421,3551,3401,35181,8001,351
2024-10-171,3421,3451,3361,34094,2001,340
2024-10-161,3511,3641,3411,34289,6001,342
2024-10-151,3451,3551,3411,351203,8001,351
2024-10-111,3541,3601,3311,340249,2001,340
2024-10-101,3781,3811,3621,364113,5001,364
2024-10-091,3821,3931,3731,381140,3001,381
2024-10-081,3781,3931,3741,382156,2001,382
2024-10-071,3901,3991,3801,381157,0001,381
2024-10-041,3791,3891,3751,383201,5001,383
2024-10-031,3831,3961,3671,379138,5001,379
2024-10-021,3651,3751,3551,363158,1001,363
2024-10-011,3761,3791,3651,370171,4001,370
2024-09-301,3501,3651,3431,359157,2001,359
2024-09-271,3751,3851,3711,378139,7001,378
2024-09-261,3701,3981,3701,393218,2001,393
2024-09-251,3711,3781,3581,363111,0001,363
2024-09-241,4001,4081,3761,378217,5001,378
2024-09-201,3711,4031,3701,385367,4001,385
2024-09-191,3571,3631,3421,355123,8001,355
2024-09-181,3501,3551,3301,344122,6001,344
2024-09-171,3461,3641,3361,346171,5001,346
2024-09-131,3501,3581,3361,336191,6001,336
2024-09-121,3961,4011,3531,355159,6001,355
2024-09-111,3821,3971,3711,382141,6001,382
2024-09-101,3721,3931,3721,383123,7001,383
2024-09-091,3641,3761,3601,366187,7001,366
2024-09-061,3901,3931,3731,377124,3001,377
2024-09-051,3771,4061,3731,385225,6001,385
2024-09-041,3301,4071,3261,393412,1001,393
2024-09-031,3691,3691,3491,350261,7001,350
2024-09-021,3751,3851,3601,362166,2001,362
2024-08-301,3741,3851,3691,373179,3001,373
2024-08-291,3581,3751,3511,364211,0001,364
2024-08-281,3631,3671,3411,355183,6001,355
2024-08-271,3721,3851,3631,367158,0001,367
2024-08-261,3871,3911,3661,375149,3001,375
2024-08-231,3981,4071,3801,387121,6001,387
2024-08-221,3981,4071,3861,397165,2001,397
2024-08-211,3891,4131,3601,400178,7001,400
2024-08-201,4111,4231,4071,416179,1001,416
2024-08-191,4271,4271,4081,411222,4001,411
2024-08-161,4721,4731,4221,438247,8001,438
2024-08-151,4441,4521,4241,449207,7001,449
2024-08-141,4941,5041,4331,456282,7001,456
2024-08-131,4971,5431,4941,501441,9001,501
2024-08-091,5521,5681,4341,537589,9001,537
2024-08-081,5171,5481,5081,519431,7001,519
2024-08-071,4351,5401,4351,540626,5001,540
2024-08-061,4591,5021,4451,465735,5001,465
2024-08-051,4261,4431,3341,369619,8001,369
2024-08-021,5081,5481,4551,456388,7001,456
2024-08-011,5571,5571,5331,548256,1001,548
2024-07-311,5151,5631,5131,559222,8001,559
2024-07-301,5401,5451,5201,520197,3001,520
2024-07-291,5331,5521,5301,540231,2001,540
2024-07-261,5221,5401,5011,527291,2001,527
2024-07-251,5181,5351,5031,521323,5001,521
2024-07-241,5401,5481,5261,534306,7001,534
2024-07-231,5001,5401,4871,535374,5001,535
2024-07-221,5001,5121,4761,493363,5001,493
2024-07-191,4971,5141,4931,508323,6001,508
2024-07-181,4761,5121,4731,497258,3001,497
2024-07-171,4691,4861,4591,482330,4001,482
2024-07-161,4501,4781,4501,469204,0001,469
2024-07-121,4661,4801,4471,450319,3001,450
2024-07-111,4551,4791,4511,469277,0001,469
2024-07-101,4421,4461,4361,438146,1001,438
2024-07-091,4391,4481,4301,442144,7001,442
2024-07-081,4301,4381,4261,435169,1001,435
2024-07-051,4501,4581,4301,43092,8001,430
2024-07-041,4501,4561,4381,45087,4001,450
2024-07-031,4471,4501,4401,443122,6001,443
2024-07-021,4401,4571,4371,447202,2001,447
2024-07-011,4201,4611,4201,440362,4001,440
2024-06-281,4191,4321,4101,419164,5001,419
2024-06-271,4101,4281,4071,418227,2001,418
2024-06-261,4281,4341,4151,415119,0001,415
2024-06-251,4261,4451,4121,433222,7001,433
2024-06-241,4301,4421,4261,426169,8001,426
2024-06-211,4381,4501,4281,428354,6001,428
2024-06-201,4691,4841,4271,438573,0001,438
2024-06-191,4571,4731,4501,469315,0001,469
2024-06-181,4321,4661,4321,456313,7001,456
2024-06-171,4351,4481,4141,432562,0001,432
2024-06-141,3951,4351,3941,435374,3001,435
2024-06-131,4141,4141,3951,400186,1001,400
2024-06-121,3921,4141,3871,411170,6001,411
2024-06-111,4001,4071,3881,392129,1001,392
2024-06-101,3751,4101,3741,402169,3001,402
2024-06-071,3571,3751,3551,375120,4001,375
2024-06-061,3661,3761,3581,360117,1001,360
2024-06-051,3701,3741,3471,366118,3001,366
2024-06-041,4081,4141,3881,38899,3001,388
2024-06-031,4111,4311,4111,415192,2001,415
2024-05-311,3681,4081,3541,407542,4001,407
2024-05-301,3281,3531,3221,351220,7001,351
2024-05-291,3831,3911,3281,333134,2001,333
2024-05-281,3931,3991,3851,388127,1001,388
2024-05-271,4001,4101,3821,397170,6001,397
2024-05-241,3811,4031,3811,394124,2001,394
2024-05-231,3781,4081,3611,398153,7001,398
2024-05-221,3641,3831,3601,378154,4001,378
2024-05-211,3701,3771,3621,364124,3001,364
2024-05-201,3861,3881,3611,363130,3001,363
2024-05-171,3611,3911,3601,386181,7001,386
2024-05-161,3951,4011,3631,368147,2001,368
2024-05-151,3841,3991,3741,388232,9001,388
2024-05-141,3901,4201,3631,389245,3001,389
2024-05-131,3881,3881,3701,38596,4001,385
2024-05-101,3861,4051,3791,397291,2001,397
2024-05-091,3811,3921,3711,383179,2001,383
2024-05-081,3641,3711,3501,35873,8001,358
2024-05-071,3751,3771,3601,36574,3001,365
2024-05-021,3791,3851,3671,38099,4001,380
2024-05-011,3871,3921,3741,377137,3001,377
2024-04-301,3921,3931,3781,387155,5001,387
2024-04-261,3581,3881,3471,385178,0001,385
2024-04-251,3501,3631,3441,356201,4001,356
2024-04-241,3391,3481,3341,346119,5001,346
2024-04-231,3251,3471,3251,33986,8001,339
2024-04-221,3271,3411,3231,338104,5001,338
2024-04-191,3371,3451,3021,310165,2001,310
2024-04-181,3481,3561,3401,347113,9001,347
2024-04-171,3511,3591,3341,345182,1001,345
2024-04-161,3531,3541,3251,343182,1001,343
2024-04-151,3421,3551,3381,355122,3001,355
2024-04-121,3501,3531,3351,342114,2001,342
2024-04-111,3291,3551,3271,350150,7001,350
2024-04-101,3371,3561,3351,347124,8001,347
2024-04-091,3221,3401,3201,337106,2001,337
2024-04-081,3211,3301,3171,322159,8001,322
2024-04-051,3161,3251,3101,321176,5001,321
2024-04-041,3291,3431,3251,329122,9001,329
2024-04-031,3101,3411,3091,329156,0001,329
2024-04-021,3211,3211,3061,310120,2001,310
2024-04-011,3461,3471,3161,321120,7001,321
2024-03-291,3341,3461,3291,34683,7001,346
2024-03-281,3461,3501,3291,334160,0001,334
2024-03-271,3801,3941,3761,386255,1001,386
2024-03-261,3771,3871,3691,373163,1001,373
2024-03-251,3791,3851,3731,377169,6001,377
2024-03-221,3891,3891,3711,382168,7001,382
2024-03-211,3621,3781,3531,377223,6001,377
2024-03-191,3421,3541,3381,352153,1001,352
2024-03-181,3461,3531,3401,342156,9001,342
2024-03-151,3221,3401,3201,340215,9001,340
2024-03-141,3251,3291,3111,322245,8001,322
2024-03-131,3301,3301,3031,317188,4001,317
2024-03-121,3051,3281,2851,328200,1001,328
2024-03-111,3251,3301,2931,309158,4001,309
2024-03-081,3201,3441,3141,331236,1001,331
2024-03-071,3281,3311,3101,316164,5001,316
2024-03-061,3221,3281,3111,320172,9001,320
2024-03-051,2831,3191,2801,316205,4001,316
2024-03-041,2821,3111,2791,293304,5001,293
2024-03-011,2731,2881,2661,272189,3001,272
2024-02-291,2771,2881,2671,268332,0001,268
2024-02-281,2771,2921,2771,287140,6001,287
2024-02-271,2761,2981,2741,282155,0001,282
2024-02-261,2911,2991,2791,279134,2001,279
2024-02-221,2901,2901,2791,287182,7001,287
2024-02-211,2861,3001,2741,286138,1001,286
2024-02-201,2901,3001,2871,288147,2001,288
2024-02-191,2851,3031,2851,290376,1001,290
2024-02-161,2661,2951,2651,288201,1001,288
2024-02-151,2861,2901,2481,257180,7001,257
2024-02-141,2901,2901,2461,264328,3001,264
2024-02-131,2661,3261,2601,303647,2001,303
2024-02-091,2561,2621,2491,252142,7001,252
2024-02-081,2561,2681,2441,266130,2001,266
2024-02-071,2451,2581,2451,257142,4001,257
2024-02-061,2481,2721,2451,251158,9001,251
2024-02-051,2751,2751,2501,251145,6001,251
2024-02-021,2651,2731,2571,270110,4001,270
2024-02-011,2681,2751,2531,265141,4001,265
2024-01-311,2651,2681,2511,268124,5001,268
2024-01-301,2911,2911,2631,264138,4001,264
2024-01-291,2551,2921,2551,290203,1001,290
2024-01-261,2831,2831,2511,251211,2001,251
2024-01-251,2551,2901,2551,289381,6001,289
2024-01-241,2501,2571,2401,256193,3001,256
2024-01-231,2351,2651,2341,253636,7001,253
2024-01-221,2201,2271,2171,223249,7001,223
2024-01-191,2041,2281,2021,217378,0001,217
2024-01-181,1971,2021,1941,199188,7001,199
2024-01-171,2001,2021,1941,195224,7001,195
2024-01-161,2001,2031,1901,200211,1001,200
2024-01-151,2001,2031,1981,200341,3001,200
2024-01-121,2001,2051,1971,200518,2001,200
2024-01-111,2201,2201,1931,193251,8001,193
2024-01-101,2221,2221,2131,213252,7001,213
2024-01-091,2181,2341,2061,219438,2001,219
2024-01-051,2041,2111,1951,211382,1001,211
2024-01-041,1921,2071,1801,207520,5001,207

分割・併合履歴 : なし